Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.06 | 40.06 | 39.70 | 39.92 | 15,393 | +0.25(+0.62%) |
Jan 30, 2019 | 39.08 | 39.76 | 38.99 | 39.68 | 35,572 | +0.82(+2.11%) |
Jan 29, 2019 | 39.10 | 39.10 | 38.72 | 38.86 | 30,757 | -0.25(-0.63%) |
Jan 28, 2019 | 39.32 | 39.32 | 38.99 | 39.11 | 31,378 | -0.30(-0.76%) |
Jan 25, 2019 | 39.05 | 39.62 | 39.05 | 39.40 | 13,503 | +0.93(+2.42%) |
Jan 24, 2019 | 38.45 | 38.58 | 38.31 | 38.47 | 19,732 | -0.22(-0.57%) |
Jan 23, 2019 | 39.08 | 39.08 | 38.53 | 38.69 | 11,004 | -0.08(-0.21%) |
Jan 22, 2019 | 39.70 | 39.70 | 38.58 | 38.78 | 54,106 | -1.48(-3.67%) |
Jan 18, 2019 | 40.61 | 40.91 | 40.20 | 40.25 | 33,301 | +0.16(+0.41%) |
Jan 17, 2019 | 39.65 | 40.44 | 39.62 | 40.09 | 48,198 | +0.33(+0.82%) |
Jan 16, 2019 | 39.90 | 40.01 | 39.76 | 39.76 | 198,896 | -0.44(-1.09%) |
Jan 15, 2019 | 40.31 | 40.39 | 39.90 | 40.20 | 23,822 | +0.17(+0.43%) |
Jan 14, 2019 | 40.17 | 40.22 | 39.90 | 40.02 | 46,527 | -0.47(-1.17%) |
Jan 11, 2019 | 40.47 | 40.58 | 40.13 | 40.50 | 53,355 | +0.30(+0.75%) |
Jan 10, 2019 | 40.31 | 40.31 | 39.84 | 40.20 | 21,127 | -0.55(-1.34%) |
Jan 09, 2019 | 40.28 | 40.88 | 40.28 | 40.74 | 40,357 | +0.52(+1.29%) |
Jan 08, 2019 | 39.62 | 40.33 | 39.62 | 40.22 | 68,995 | +0.63(+1.59%) |
Jan 07, 2019 | 39.32 | 39.62 | 38.94 | 39.60 | 31,802 | +0.82(+2.11%) |
Jan 04, 2019 | 37.82 | 39.02 | 37.82 | 38.78 | 19,944 | +1.45(+3.88%) |
Jan 03, 2019 | 37.41 | 37.63 | 37.08 | 37.33 | 14,609 | -0.11(-0.29%) |
Jan 02, 2019 | 36.56 | 37.66 | 36.38 | 37.44 | 17,863 | +0.38(+1.03%) |
Dec 31, 2018 | 37.16 | 37.41 | 36.86 | 37.05 | 21,847 | +0.22(+0.59%) |
Dec 28, 2018 | 36.89 | 37.63 | 36.62 | 36.84 | 20,200 | +0.19(+0.52%) |
Dec 27, 2018 | 36.26 | 36.64 | 35.80 | 36.64 | 28,211 | +0.03(+0.07%) |
Dec 26, 2018 | 35.99 | 36.97 | 35.66 | 36.62 | 12,963 | +0.52(+1.44%) |
Dec 24, 2018 | 36.51 | 36.75 | 35.99 | 36.10 | 20,090 | -0.52(-1.42%) |
Dec 21, 2018 | 37.35 | 37.35 | 36.23 | 36.62 | 33,521 | -1.34(-3.53%) |
Dec 20, 2018 | 37.71 | 39.07 | 37.71 | 37.96 | 40,630 | -1.19(-3.04%) |
Dec 19, 2018 | 40.15 | 40.32 | 38.90 | 39.14 | 27,358 | -1.00(-2.50%) |
Dec 18, 2018 | 40.39 | 40.69 | 40.00 | 40.15 | 14,734 | -0.10(-0.24%) |
Dec 17, 2018 | 40.37 | 40.88 | 40.14 | 40.24 | 28,943 | -0.42(-1.02%) |
Dec 14, 2018 | 40.71 | 40.81 | 40.07 | 40.66 | 31,329 | -0.88(-2.12%) |
Dec 13, 2018 | 41.66 | 41.74 | 41.47 | 41.54 | 26,633 | -0.12(-0.29%) |
Dec 12, 2018 | 41.66 | 42.12 | 41.22 | 41.66 | 25,410 | +0.56(+1.37%) |
Dec 11, 2018 | 41.32 | 41.44 | 40.88 | 41.10 | 19,671 | -0.12(-0.30%) |
Dec 10, 2018 | 41.64 | 41.71 | 40.61 | 41.22 | 41,421 | -1.27(-2.99%) |
Dec 07, 2018 | 43.25 | 43.45 | 42.37 | 42.49 | 14,805 | -0.93(-2.14%) |
Dec 06, 2018 | 43.55 | 44.01 | 42.42 | 43.42 | 32,161 | -1.30(-2.90%) |
Dec 04, 2018 | 46.14 | 46.38 | 44.65 | 44.72 | 24,171 | -1.81(-3.89%) |
Dec 03, 2018 | 46.70 | 47.02 | 46.43 | 46.53 | 24,125 | +1.34(+2.98%) |
Nov 30, 2018 | 45.04 | 45.27 | 44.93 | 45.18 | 19,590 | +0.24(+0.54%) |
Nov 29, 2018 | 44.82 | 45.18 | 44.73 | 44.94 | 14,121 | +0.15(+0.33%) |
Nov 28, 2018 | 44.30 | 44.96 | 43.86 | 44.79 | 247,889 | +1.05(+2.40%) |
Nov 27, 2018 | 43.96 | 44.01 | 43.64 | 43.74 | 8,938 | -0.02(-0.06%) |
Nov 26, 2018 | 44.13 | 44.33 | 43.69 | 43.77 | 13,587 | -0.49(-1.10%) |
Nov 23, 2018 | 44.52 | 44.57 | 44.03 | 44.25 | 13,210 | -1.08(-2.37%) |
Nov 21, 2018 | 45.33 | 45.33 | 45.33 | 0 | +0.29(+0.65%) | |
Nov 20, 2018 | 45.48 | 45.58 | 44.67 | 45.04 | 33,685 | -1.42(-3.05%) |
Nov 19, 2018 | 47.02 | 47.04 | 46.24 | 46.46 | 22,805 | -0.44(-0.94%) |
Nov 16, 2018 | 46.50 | 47.07 | 46.41 | 46.90 | 17,709 | +0.24(+0.52%) |
Nov 15, 2018 | 46.26 | 46.90 | 46.06 | 46.65 | 13,124 | +0.88(+1.92%) |
Nov 14, 2018 | 46.11 | 46.43 | 45.67 | 45.77 | 9,442 | -0.46(-1.00%) |
Nov 13, 2018 | 46.21 | 46.80 | 46.09 | 46.24 | 7,290 | -0.17(-0.37%) |
Nov 12, 2018 | 47.26 | 47.29 | 46.24 | 46.41 | 14,274 | -0.59(-1.25%) |
Nov 09, 2018 | 46.92 | 47.13 | 46.50 | 46.99 | 24,989 | -0.95(-1.99%) |
Nov 08, 2018 | 49.14 | 49.14 | 47.77 | 47.95 | 32,353 | -1.25(-2.53%) |
Nov 07, 2018 | 48.83 | 49.25 | 48.73 | 49.19 | 24,431 | +1.56(+3.29%) |
Nov 06, 2018 | 47.02 | 48.04 | 47.02 | 47.63 | 21,278 | +0.76(+1.62%) |
Nov 05, 2018 | 46.82 | 47.12 | 46.68 | 46.87 | 14,694 | +0.32(+0.68%) |
Nov 02, 2018 | 46.70 | 47.31 | 46.06 | 46.55 | 22,781 | +1.15(+2.53%) |