Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.82 | 41.29 | 40.41 | 40.81 | 265,358 | -0.47(-1.14%) |
Jan 30, 2019 | 40.99 | 41.57 | 40.80 | 41.28 | 336,081 | +0.49(+1.19%) |
Jan 29, 2019 | 40.60 | 40.95 | 40.30 | 40.79 | 229,925 | +0.40(+0.99%) |
Jan 28, 2019 | 40.42 | 40.76 | 40.08 | 40.39 | 443,272 | -0.44(-1.09%) |
Jan 25, 2019 | 40.12 | 40.95 | 40.12 | 40.83 | 269,685 | +1.35(+3.42%) |
Jan 24, 2019 | 39.34 | 39.99 | 39.10 | 39.48 | 167,248 | +0.10(+0.24%) |
Jan 23, 2019 | 40.43 | 40.82 | 39.14 | 39.39 | 343,555 | -1.07(-2.65%) |
Jan 22, 2019 | 40.75 | 41.32 | 40.22 | 40.46 | 390,098 | -1.00(-2.41%) |
Jan 18, 2019 | 40.95 | 41.76 | 40.90 | 41.46 | 185,344 | +0.94(+2.32%) |
Jan 17, 2019 | 39.57 | 40.88 | 39.57 | 40.52 | 444,212 | +0.86(+2.17%) |
Jan 16, 2019 | 39.08 | 39.81 | 39.05 | 39.66 | 387,187 | +0.70(+1.81%) |
Jan 15, 2019 | 39.33 | 39.45 | 38.68 | 38.95 | 252,561 | -0.54(-1.37%) |
Jan 14, 2019 | 39.03 | 39.87 | 38.84 | 39.49 | 615,390 | +0.11(+0.29%) |
Jan 11, 2019 | 39.41 | 39.55 | 38.74 | 39.38 | 536,384 | -0.58(-1.46%) |
Jan 10, 2019 | 39.26 | 39.98 | 38.88 | 39.96 | 313,889 | +0.38(+0.97%) |
Jan 09, 2019 | 39.26 | 39.80 | 39.08 | 39.58 | 290,624 | +0.63(+1.61%) |
Jan 08, 2019 | 39.28 | 39.68 | 38.81 | 38.95 | 405,870 | +0.17(+0.45%) |
Jan 07, 2019 | 38.47 | 39.21 | 37.96 | 38.78 | 625,441 | +0.30(+0.79%) |
Jan 04, 2019 | 37.67 | 38.72 | 37.11 | 38.47 | 393,784 | +1.67(+4.54%) |
Jan 03, 2019 | 37.58 | 37.73 | 36.65 | 36.80 | 424,324 | -1.02(-2.69%) |
Jan 02, 2019 | 36.54 | 38.20 | 36.38 | 37.82 | 410,660 | +0.45(+1.21%) |
Dec 31, 2018 | 37.23 | 37.73 | 36.80 | 37.37 | 449,744 | +0.38(+1.04%) |
Dec 28, 2018 | 37.20 | 37.64 | 36.71 | 36.99 | 401,828 | -0.19(-0.51%) |
Dec 27, 2018 | 35.81 | 37.20 | 35.72 | 37.18 | 602,554 | +0.57(+1.55%) |
Dec 26, 2018 | 35.01 | 36.66 | 34.44 | 36.61 | 359,308 | +1.75(+5.02%) |
Dec 24, 2018 | 35.23 | 35.63 | 34.81 | 34.86 | 209,704 | -0.79(-2.22%) |
Dec 21, 2018 | 35.98 | 36.51 | 35.38 | 35.66 | 1,876,654 | -0.32(-0.90%) |
Dec 20, 2018 | 36.29 | 36.84 | 35.34 | 35.98 | 610,297 | -0.51(-1.41%) |
Dec 19, 2018 | 37.76 | 38.29 | 36.14 | 36.49 | 618,181 | -0.84(-2.24%) |
Dec 18, 2018 | 37.23 | 37.88 | 36.98 | 37.33 | 795,241 | +0.47(+1.28%) |
Dec 17, 2018 | 38.00 | 38.68 | 36.68 | 36.86 | 524,079 | -1.24(-3.24%) |
Dec 14, 2018 | 37.73 | 38.80 | 37.40 | 38.09 | 697,253 | -0.53(-1.37%) |
Dec 13, 2018 | 40.17 | 40.17 | 38.59 | 38.62 | 583,916 | -1.30(-3.25%) |
Dec 12, 2018 | 40.25 | 40.82 | 39.80 | 39.92 | 498,996 | +0.45(+1.15%) |
Dec 11, 2018 | 40.56 | 40.72 | 39.26 | 39.47 | 429,880 | -0.13(-0.33%) |
Dec 10, 2018 | 39.71 | 40.02 | 38.84 | 39.60 | 529,678 | -0.10(-0.26%) |
Dec 07, 2018 | 41.78 | 42.85 | 39.48 | 39.70 | 839,162 | -1.98(-4.74%) |
Dec 06, 2018 | 40.51 | 41.72 | 40.37 | 41.68 | 506,071 | -0.16(-0.37%) |
Dec 04, 2018 | 43.59 | 43.79 | 41.77 | 41.83 | 667,492 | -1.79(-4.11%) |
Dec 03, 2018 | 43.89 | 44.30 | 43.22 | 43.63 | 706,884 | +0.81(+1.89%) |
Nov 30, 2018 | 41.88 | 42.94 | 41.83 | 42.82 | 562,238 | +0.61(+1.44%) |
Nov 29, 2018 | 41.73 | 42.57 | 41.59 | 42.21 | 558,188 | +0.55(+1.32%) |
Nov 28, 2018 | 40.67 | 41.95 | 39.91 | 41.66 | 549,571 | +1.12(+2.77%) |
Nov 27, 2018 | 40.97 | 41.22 | 40.05 | 40.54 | 457,417 | -0.94(-2.27%) |
Nov 26, 2018 | 41.17 | 42.06 | 41.05 | 41.48 | 377,425 | +0.59(+1.44%) |
Nov 23, 2018 | 40.73 | 41.37 | 40.73 | 40.89 | 133,053 | -0.40(-0.96%) |
Nov 21, 2018 | 41.29 | 41.29 | 41.29 | 0 | +0.67(+1.66%) | |
Nov 20, 2018 | 40.62 | 41.44 | 39.65 | 40.61 | 544,654 | -0.87(-2.10%) |
Nov 19, 2018 | 42.37 | 42.65 | 41.39 | 41.49 | 287,198 | -1.17(-2.74%) |
Nov 16, 2018 | 43.34 | 43.48 | 42.47 | 42.65 | 342,583 | -0.97(-2.22%) |
Nov 15, 2018 | 42.37 | 43.70 | 41.89 | 43.62 | 424,362 | +0.99(+2.33%) |
Nov 14, 2018 | 42.16 | 43.08 | 41.82 | 42.63 | 855,946 | +0.93(+2.24%) |
Nov 13, 2018 | 41.86 | 42.78 | 41.52 | 41.69 | 433,261 | -0.18(-0.43%) |
Nov 12, 2018 | 43.47 | 43.65 | 41.79 | 41.88 | 455,043 | -1.34(-3.10%) |
Nov 09, 2018 | 43.50 | 43.83 | 42.72 | 43.22 | 302,320 | -1.04(-2.34%) |
Nov 08, 2018 | 44.48 | 45.00 | 43.89 | 44.25 | 439,154 | -0.29(-0.66%) |
Nov 07, 2018 | 43.60 | 44.78 | 43.54 | 44.55 | 700,563 | +1.24(+2.85%) |
Nov 06, 2018 | 42.36 | 43.93 | 40.30 | 43.31 | 1,363,569 | -1.11(-2.51%) |
Nov 05, 2018 | 45.51 | 45.77 | 44.14 | 44.43 | 549,985 | -0.67(-1.48%) |
Nov 02, 2018 | 45.20 | 46.45 | 44.99 | 45.09 | 684,010 | +0.29(+0.64%) |