Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.04 | 39.47 | 39.04 | 39.45 | 168,400 | +0.35(+0.89%) |
Jan 30, 2019 | 38.88 | 39.25 | 38.74 | 39.10 | 118,992 | +0.40(+1.03%) |
Jan 29, 2019 | 38.71 | 38.81 | 38.62 | 38.71 | 85,648 | +0.04(+0.11%) |
Jan 28, 2019 | 38.57 | 38.66 | 38.41 | 38.66 | 108,294 | -0.21(-0.53%) |
Jan 25, 2019 | 38.87 | 39.01 | 38.81 | 38.87 | 106,682 | +0.22(+0.57%) |
Jan 24, 2019 | 38.65 | 38.75 | 38.44 | 38.65 | 130,182 | -0.04(-0.10%) |
Jan 23, 2019 | 38.72 | 38.86 | 38.37 | 38.69 | 156,871 | +0.12(+0.32%) |
Jan 22, 2019 | 38.81 | 38.81 | 38.35 | 38.57 | 1,045,899 | -0.45(-1.16%) |
Jan 18, 2019 | 38.78 | 39.07 | 38.71 | 39.02 | 264,801 | +0.50(+1.29%) |
Jan 17, 2019 | 38.10 | 38.62 | 38.10 | 38.52 | 191,379 | +0.29(+0.75%) |
Jan 16, 2019 | 38.22 | 38.37 | 38.21 | 38.24 | 88,714 | +0.09(+0.24%) |
Jan 15, 2019 | 37.87 | 38.16 | 37.87 | 38.14 | 256,243 | +0.25(+0.67%) |
Jan 14, 2019 | 37.76 | 37.94 | 37.76 | 37.89 | 193,037 | -0.13(-0.34%) |
Jan 11, 2019 | 37.83 | 38.03 | 37.74 | 38.02 | 246,460 | +0.05(+0.13%) |
Jan 10, 2019 | 37.63 | 38.00 | 37.55 | 37.97 | 154,208 | +0.17(+0.45%) |
Jan 09, 2019 | 37.87 | 37.96 | 37.64 | 37.80 | 658,499 | +0.06(+0.16%) |
Jan 08, 2019 | 37.80 | 37.80 | 37.48 | 37.74 | 197,296 | +0.31(+0.82%) |
Jan 07, 2019 | 37.26 | 37.68 | 37.08 | 37.44 | 160,747 | +0.21(+0.57%) |
Jan 04, 2019 | 36.64 | 37.28 | 36.61 | 37.22 | 150,627 | +1.07(+2.96%) |
Jan 03, 2019 | 36.61 | 36.66 | 36.09 | 36.15 | 235,469 | -0.72(-1.95%) |
Jan 02, 2019 | 36.30 | 36.99 | 36.27 | 36.87 | 442,613 | +0.04(+0.11%) |
Dec 31, 2018 | 36.72 | 36.84 | 36.46 | 36.84 | 828,795 | +0.32(+0.87%) |
Dec 28, 2018 | 36.75 | 37.01 | 36.40 | 36.52 | 784,547 | -0.01(-0.02%) |
Dec 27, 2018 | 35.88 | 36.53 | 35.28 | 36.53 | 704,840 | +0.31(+0.84%) |
Dec 26, 2018 | 34.89 | 36.22 | 34.52 | 36.22 | 944,636 | +1.46(+4.20%) |
Dec 24, 2018 | 35.52 | 35.66 | 34.73 | 34.76 | 1,292,599 | -1.00(-2.79%) |
Dec 21, 2018 | 36.34 | 36.97 | 35.68 | 35.76 | 430,221 | -0.57(-1.57%) |
Dec 20, 2018 | 36.67 | 36.90 | 36.04 | 36.32 | 553,272 | -0.54(-1.46%) |
Dec 19, 2018 | 37.39 | 37.94 | 36.63 | 36.86 | 308,706 | -0.46(-1.22%) |
Dec 18, 2018 | 37.70 | 37.79 | 37.11 | 37.32 | 269,273 | -0.16(-0.44%) |
Dec 17, 2018 | 38.10 | 38.21 | 37.27 | 37.48 | 254,705 | -0.74(-1.94%) |
Dec 14, 2018 | 38.50 | 38.65 | 38.13 | 38.23 | 116,307 | -0.60(-1.54%) |
Dec 13, 2018 | 38.86 | 39.06 | 38.67 | 38.83 | 214,392 | +0.03(+0.09%) |
Dec 12, 2018 | 39.13 | 39.19 | 38.78 | 38.79 | 143,534 | +0.07(+0.19%) |
Dec 11, 2018 | 39.16 | 39.18 | 38.50 | 38.72 | 180,646 | -0.05(-0.12%) |
Dec 10, 2018 | 38.70 | 38.82 | 37.93 | 38.76 | 272,414 | +0.02(+0.04%) |
Dec 07, 2018 | 39.42 | 39.62 | 38.59 | 38.75 | 171,121 | -0.71(-1.79%) |
Dec 06, 2018 | 39.03 | 39.46 | 38.48 | 39.46 | 252,582 | -0.13(-0.33%) |
Dec 04, 2018 | 40.60 | 40.65 | 39.54 | 39.59 | 147,399 | -1.09(-2.68%) |
Dec 03, 2018 | 40.79 | 40.80 | 40.41 | 40.68 | 228,802 | +0.33(+0.83%) |
Nov 30, 2018 | 39.96 | 40.41 | 39.96 | 40.34 | 125,519 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,234 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,399 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,524 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,171 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,178 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.36 | 39.36 | 38.85 | 39.00 | 348,976 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,818 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,031 | +0.20(+0.50%) |
Nov 15, 2018 | 39.38 | 39.92 | 39.15 | 39.87 | 166,983 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.54 | 108,177 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,663 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,785 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,561 | -0.23(-0.55%) |
Nov 08, 2018 | 40.62 | 40.77 | 40.52 | 40.66 | 149,074 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,793 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,710 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,877 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,649 | -0.20(-0.51%) |