Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.87 | 41.56 | 40.65 | 40.86 | 1,883,396 | +0.31(+0.76%) |
Jan 30, 2019 | 40.28 | 40.56 | 39.42 | 40.55 | 1,644,956 | +0.32(+0.79%) |
Jan 29, 2019 | 40.80 | 40.92 | 39.66 | 40.24 | 1,007,645 | +0.26(+0.66%) |
Jan 28, 2019 | 40.59 | 40.65 | 39.46 | 39.97 | 1,520,219 | -0.40(-1.00%) |
Jan 25, 2019 | 39.88 | 40.52 | 39.81 | 40.38 | 1,204,980 | +0.91(+2.30%) |
Jan 24, 2019 | 39.30 | 39.59 | 38.96 | 39.47 | 1,376,935 | -0.09(-0.22%) |
Jan 23, 2019 | 39.51 | 40.06 | 39.05 | 39.56 | 1,471,975 | +0.03(+0.07%) |
Jan 22, 2019 | 39.92 | 39.92 | 39.00 | 39.53 | 1,370,015 | -0.91(-2.24%) |
Jan 18, 2019 | 39.47 | 40.54 | 39.35 | 40.44 | 1,604,784 | +0.97(+2.45%) |
Jan 17, 2019 | 38.91 | 39.65 | 38.71 | 39.47 | 1,501,883 | +0.31(+0.79%) |
Jan 16, 2019 | 39.91 | 40.13 | 39.15 | 39.16 | 1,706,156 | -0.60(-1.50%) |
Jan 15, 2019 | 40.40 | 40.53 | 39.55 | 39.76 | 1,513,186 | -0.46(-1.14%) |
Jan 14, 2019 | 39.48 | 40.57 | 39.37 | 40.22 | 1,383,267 | +0.33(+0.84%) |
Jan 11, 2019 | 38.69 | 40.15 | 38.10 | 39.88 | 2,125,313 | +1.27(+3.28%) |
Jan 10, 2019 | 38.43 | 39.43 | 38.13 | 38.62 | 1,765,077 | -0.26(-0.68%) |
Jan 09, 2019 | 39.26 | 39.32 | 37.87 | 38.88 | 2,492,154 | -0.63(-1.60%) |
Jan 08, 2019 | 39.12 | 39.61 | 38.40 | 39.52 | 3,163,611 | +0.78(+2.02%) |
Jan 07, 2019 | 37.32 | 39.20 | 37.12 | 38.73 | 2,192,310 | +1.50(+4.04%) |
Jan 04, 2019 | 35.44 | 37.39 | 35.37 | 37.23 | 4,879,830 | +2.16(+6.14%) |
Jan 03, 2019 | 36.01 | 36.02 | 34.93 | 35.07 | 1,709,944 | -0.55(-1.56%) |
Jan 02, 2019 | 33.87 | 35.96 | 33.76 | 35.63 | 2,592,661 | +1.54(+4.52%) |
Dec 31, 2018 | 35.03 | 35.28 | 33.16 | 34.09 | 2,439,403 | -1.03(-2.93%) |
Dec 28, 2018 | 34.92 | 35.65 | 34.31 | 35.12 | 2,580,250 | +0.26(+0.76%) |
Dec 27, 2018 | 34.88 | 34.91 | 33.27 | 34.85 | 2,793,731 | -0.95(-2.65%) |
Dec 26, 2018 | 32.66 | 35.80 | 32.55 | 35.80 | 6,171,316 | +3.69(+11.51%) |
Dec 24, 2018 | 33.03 | 33.24 | 31.91 | 32.11 | 4,360,779 | -0.47(-1.43%) |
Dec 21, 2018 | 39.10 | 39.10 | 32.35 | 32.57 | 15,471,156 | -13.49(-29.28%) |
Dec 20, 2018 | 47.21 | 47.31 | 45.24 | 46.06 | 1,693,641 | -1.21(-2.57%) |
Dec 19, 2018 | 48.99 | 49.59 | 46.93 | 47.27 | 2,034,573 | -1.42(-2.91%) |
Dec 18, 2018 | 49.97 | 50.33 | 48.44 | 48.69 | 1,288,629 | -0.91(-1.83%) |
Dec 17, 2018 | 49.68 | 51.04 | 48.83 | 49.60 | 1,379,066 | -0.54(-1.07%) |
Dec 14, 2018 | 50.96 | 51.22 | 50.04 | 50.13 | 1,791,215 | -1.34(-2.60%) |
Dec 13, 2018 | 51.73 | 52.12 | 51.05 | 51.47 | 1,137,489 | -0.31(-0.59%) |
Dec 12, 2018 | 51.84 | 52.86 | 51.73 | 51.78 | 1,069,038 | +0.33(+0.63%) |
Dec 11, 2018 | 52.56 | 53.31 | 50.87 | 51.45 | 1,445,665 | -0.31(-0.59%) |
Dec 10, 2018 | 52.61 | 52.61 | 50.76 | 51.76 | 1,052,790 | -0.96(-1.82%) |
Dec 07, 2018 | 54.82 | 55.12 | 52.49 | 52.72 | 1,284,441 | -2.37(-4.30%) |
Dec 06, 2018 | 55.50 | 55.95 | 54.53 | 55.09 | 2,152,206 | -0.19(-0.35%) |
Dec 04, 2018 | 55.90 | 56.54 | 55.18 | 55.28 | 1,592,734 | -0.54(-0.96%) |
Dec 03, 2018 | 55.52 | 56.12 | 55.31 | 55.82 | 1,558,046 | +1.03(+1.88%) |
Nov 30, 2018 | 56.41 | 56.53 | 54.40 | 54.79 | 1,421,763 | -1.61(-2.85%) |
Nov 29, 2018 | 55.39 | 56.85 | 55.23 | 56.40 | 1,197,989 | +0.80(+1.44%) |
Nov 28, 2018 | 55.48 | 55.67 | 53.95 | 55.60 | 1,256,109 | +0.30(+0.54%) |
Nov 27, 2018 | 54.03 | 55.39 | 53.96 | 55.30 | 1,162,931 | +1.32(+2.44%) |
Nov 26, 2018 | 53.66 | 54.11 | 53.25 | 53.98 | 1,156,349 | +0.48(+0.90%) |
Nov 23, 2018 | 53.44 | 53.81 | 52.87 | 53.50 | 403,399 | -0.01(-0.02%) |
Nov 21, 2018 | 53.51 | 53.51 | 53.51 | 0 | +0.51(+0.96%) | |
Nov 20, 2018 | 54.82 | 55.34 | 52.96 | 53.00 | 2,378,078 | -2.07(-3.76%) |
Nov 19, 2018 | 55.11 | 55.46 | 54.66 | 55.07 | 886,951 | -0.42(-0.76%) |
Nov 16, 2018 | 55.49 | 56.02 | 55.10 | 55.49 | 1,146,006 | -0.21(-0.38%) |
Nov 15, 2018 | 55.26 | 55.74 | 54.80 | 55.70 | 1,296,317 | +0.04(+0.08%) |
Nov 14, 2018 | 57.28 | 57.33 | 54.91 | 55.66 | 1,629,937 | -1.69(-2.95%) |
Nov 13, 2018 | 57.04 | 58.02 | 56.30 | 57.35 | 3,656,520 | -0.17(-0.29%) |
Nov 12, 2018 | 56.16 | 57.93 | 55.82 | 57.52 | 1,825,498 | +1.32(+2.36%) |
Nov 09, 2018 | 55.26 | 56.59 | 55.03 | 56.19 | 2,918,662 | +1.04(+1.89%) |
Nov 08, 2018 | 57.39 | 60.07 | 55.13 | 55.15 | 8,976,322 | -10.75(-16.32%) |
Nov 07, 2018 | 65.29 | 66.15 | 64.36 | 65.90 | 2,029,118 | +1.13(+1.75%) |
Nov 06, 2018 | 63.32 | 65.18 | 63.27 | 64.77 | 1,983,559 | +1.46(+2.31%) |
Nov 05, 2018 | 62.52 | 63.71 | 62.52 | 63.31 | 726,133 | +0.62(+0.99%) |
Nov 02, 2018 | 64.06 | 64.55 | 62.02 | 62.68 | 1,224,908 | -0.96(-1.50%) |