Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.61 | 43.45 | 42.48 | 43.24 | 508,258 | +0.76(+1.79%) |
Jan 30, 2019 | 42.73 | 42.85 | 42.37 | 42.48 | 666,507 | -0.18(-0.41%) |
Jan 29, 2019 | 42.69 | 42.91 | 42.37 | 42.65 | 628,805 | -0.05(-0.11%) |
Jan 28, 2019 | 42.02 | 42.95 | 41.89 | 42.70 | 586,805 | +0.58(+1.37%) |
Jan 25, 2019 | 42.99 | 42.99 | 41.87 | 42.13 | 758,691 | -0.30(-0.72%) |
Jan 24, 2019 | 42.81 | 43.00 | 41.85 | 42.43 | 1,137,425 | -1.19(-2.73%) |
Jan 23, 2019 | 43.89 | 44.12 | 43.33 | 43.62 | 777,622 | -0.10(-0.24%) |
Jan 22, 2019 | 43.45 | 43.90 | 43.24 | 43.73 | 505,980 | -0.02(-0.04%) |
Jan 18, 2019 | 43.76 | 44.01 | 43.46 | 43.74 | 398,040 | +0.14(+0.33%) |
Jan 17, 2019 | 43.07 | 43.75 | 43.07 | 43.60 | 338,764 | +0.38(+0.87%) |
Jan 16, 2019 | 43.15 | 43.30 | 43.01 | 43.22 | 448,150 | +0.07(+0.17%) |
Jan 15, 2019 | 43.45 | 43.66 | 43.10 | 43.15 | 475,165 | -0.21(-0.48%) |
Jan 14, 2019 | 43.62 | 43.64 | 43.25 | 43.36 | 384,845 | -0.29(-0.66%) |
Jan 11, 2019 | 43.30 | 44.00 | 43.25 | 43.65 | 436,181 | +0.20(+0.46%) |
Jan 10, 2019 | 42.89 | 43.65 | 42.89 | 43.45 | 467,947 | +0.42(+0.97%) |
Jan 09, 2019 | 42.99 | 43.10 | 42.53 | 43.03 | 315,191 | +0.30(+0.71%) |
Jan 08, 2019 | 42.31 | 43.03 | 42.31 | 42.73 | 712,510 | +0.45(+1.06%) |
Jan 07, 2019 | 41.89 | 42.41 | 41.64 | 42.28 | 480,057 | +0.50(+1.19%) |
Jan 04, 2019 | 41.84 | 42.11 | 41.64 | 41.78 | 532,847 | +0.35(+0.85%) |
Jan 03, 2019 | 40.70 | 41.71 | 40.67 | 41.43 | 449,957 | +0.52(+1.27%) |
Jan 02, 2019 | 40.81 | 41.10 | 40.50 | 40.91 | 307,434 | -0.08(-0.20%) |
Dec 31, 2018 | 41.02 | 41.45 | 40.81 | 40.99 | 398,290 | +0.04(+0.10%) |
Dec 28, 2018 | 40.64 | 41.27 | 40.56 | 40.95 | 659,149 | +0.36(+0.89%) |
Dec 27, 2018 | 40.18 | 40.60 | 39.90 | 40.59 | 477,692 | -0.04(-0.10%) |
Dec 26, 2018 | 40.13 | 40.64 | 39.73 | 40.63 | 297,862 | +0.50(+1.26%) |
Dec 24, 2018 | 40.00 | 40.34 | 39.98 | 40.13 | 422,300 | -0.37(-0.91%) |
Dec 21, 2018 | 41.25 | 41.25 | 40.02 | 40.50 | 677,532 | -0.81(-1.96%) |
Dec 20, 2018 | 41.70 | 42.02 | 40.92 | 41.30 | 562,875 | -0.48(-1.15%) |
Dec 19, 2018 | 42.06 | 42.48 | 41.54 | 41.78 | 520,873 | -0.20(-0.48%) |
Dec 18, 2018 | 41.90 | 42.18 | 41.81 | 41.98 | 507,902 | +0.18(+0.44%) |
Dec 17, 2018 | 42.17 | 42.29 | 41.61 | 41.80 | 418,643 | -0.50(-1.17%) |
Dec 14, 2018 | 42.23 | 42.52 | 41.89 | 42.29 | 277,365 | -0.08(-0.19%) |
Dec 13, 2018 | 42.18 | 42.54 | 42.11 | 42.37 | 220,320 | +0.14(+0.34%) |
Dec 12, 2018 | 42.29 | 42.54 | 42.15 | 42.23 | 495,407 | +0.21(+0.49%) |
Dec 11, 2018 | 42.25 | 42.39 | 41.76 | 42.02 | 314,375 | -0.01(-0.02%) |
Dec 10, 2018 | 42.47 | 42.55 | 41.69 | 42.03 | 357,346 | -0.39(-0.92%) |
Dec 07, 2018 | 42.58 | 43.14 | 42.15 | 42.42 | 665,618 | -0.07(-0.17%) |
Dec 06, 2018 | 41.90 | 42.52 | 41.30 | 42.49 | 772,094 | -0.33(-0.76%) |
Dec 04, 2018 | 42.75 | 43.45 | 42.56 | 42.82 | 809,215 | +0.21(+0.50%) |
Dec 03, 2018 | 42.47 | 42.64 | 42.21 | 42.60 | 337,070 | +0.32(+0.77%) |
Nov 30, 2018 | 41.88 | 42.41 | 41.84 | 42.28 | 392,683 | +0.31(+0.74%) |
Nov 29, 2018 | 41.71 | 42.30 | 41.50 | 41.97 | 399,700 | +0.01(+0.02%) |
Nov 28, 2018 | 42.26 | 42.36 | 41.84 | 41.96 | 542,528 | -0.39(-0.92%) |
Nov 27, 2018 | 41.90 | 42.44 | 41.79 | 42.35 | 916,978 | +0.40(+0.94%) |
Nov 26, 2018 | 41.70 | 42.15 | 41.57 | 41.95 | 648,361 | +0.48(+1.17%) |
Nov 23, 2018 | 41.65 | 41.95 | 41.27 | 41.47 | 315,080 | -0.34(-0.82%) |
Nov 21, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.84 | 42.07 | 41.02 | 41.11 | 426,246 | -1.16(-2.76%) |
Nov 19, 2018 | 42.62 | 42.71 | 42.15 | 42.28 | 372,091 | -0.29(-0.69%) |
Nov 16, 2018 | 42.19 | 42.73 | 41.88 | 42.57 | 738,047 | +0.38(+0.90%) |
Nov 15, 2018 | 42.02 | 42.31 | 41.88 | 42.19 | 804,454 | +0.11(+0.26%) |
Nov 14, 2018 | 42.08 | 42.41 | 41.82 | 42.08 | 969,318 | +0.16(+0.38%) |
Nov 13, 2018 | 40.81 | 42.02 | 40.72 | 41.92 | 1,004,360 | +1.32(+3.26%) |
Nov 12, 2018 | 40.53 | 40.93 | 40.43 | 40.60 | 276,233 | +0.08(+0.20%) |
Nov 09, 2018 | 40.35 | 40.76 | 40.35 | 40.52 | 243,786 | +0.03(+0.08%) |
Nov 08, 2018 | 40.38 | 40.62 | 40.08 | 40.49 | 273,574 | +0.01(+0.02%) |
Nov 07, 2018 | 40.27 | 40.67 | 40.19 | 40.48 | 282,914 | +0.41(+1.03%) |
Nov 06, 2018 | 40.26 | 40.33 | 39.89 | 40.07 | 238,989 | -0.29(-0.71%) |
Nov 05, 2018 | 40.36 | 40.72 | 40.27 | 40.35 | 337,108 | +0.04(+0.10%) |
Nov 02, 2018 | 40.54 | 40.73 | 40.16 | 40.31 | 258,423 | -0.10(-0.25%) |