Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.61 | 40.95 | 39.43 | 40.69 | 6,512,797 | +1.02(+2.58%) |
Jan 30, 2019 | 40.37 | 40.37 | 39.22 | 39.67 | 702,777 | -0.54(-1.35%) |
Jan 29, 2019 | 40.78 | 41.10 | 39.95 | 40.21 | 686,414 | -0.60(-1.47%) |
Jan 28, 2019 | 40.41 | 40.93 | 40.12 | 40.81 | 825,640 | +0.31(+0.76%) |
Jan 25, 2019 | 41.78 | 42.26 | 39.97 | 40.50 | 1,254,206 | -1.17(-2.81%) |
Jan 24, 2019 | 42.17 | 42.17 | 41.51 | 41.67 | 311,032 | -0.55(-1.30%) |
Jan 23, 2019 | 42.44 | 42.95 | 41.82 | 42.22 | 452,119 | -0.18(-0.43%) |
Jan 22, 2019 | 42.51 | 42.70 | 42.15 | 42.41 | 350,111 | -0.27(-0.63%) |
Jan 18, 2019 | 42.25 | 42.98 | 41.85 | 42.67 | 385,753 | +0.57(+1.36%) |
Jan 17, 2019 | 41.64 | 42.34 | 41.51 | 42.10 | 389,660 | +0.31(+0.75%) |
Jan 16, 2019 | 41.19 | 41.89 | 40.86 | 41.78 | 313,573 | +0.60(+1.45%) |
Jan 15, 2019 | 40.92 | 41.30 | 40.65 | 41.19 | 339,493 | +0.25(+0.62%) |
Jan 14, 2019 | 40.37 | 41.07 | 40.31 | 40.93 | 662,794 | +0.42(+1.03%) |
Jan 11, 2019 | 40.65 | 40.97 | 40.48 | 40.52 | 268,223 | -0.27(-0.66%) |
Jan 10, 2019 | 40.25 | 40.89 | 40.08 | 40.78 | 399,630 | +0.43(+1.07%) |
Jan 09, 2019 | 40.28 | 40.60 | 40.08 | 40.35 | 331,094 | +0.28(+0.71%) |
Jan 08, 2019 | 40.23 | 40.23 | 39.60 | 40.07 | 384,642 | +0.29(+0.73%) |
Jan 07, 2019 | 39.75 | 40.22 | 39.28 | 39.78 | 338,356 | -0.06(-0.16%) |
Jan 04, 2019 | 39.67 | 40.04 | 39.53 | 39.84 | 227,309 | +0.68(+1.73%) |
Jan 03, 2019 | 39.69 | 40.06 | 39.14 | 39.16 | 281,235 | -0.75(-1.87%) |
Jan 02, 2019 | 40.11 | 40.25 | 39.57 | 39.91 | 362,185 | -0.79(-1.93%) |
Dec 31, 2018 | 40.21 | 40.71 | 39.75 | 40.70 | 234,298 | +0.62(+1.55%) |
Dec 28, 2018 | 39.93 | 40.42 | 39.66 | 40.08 | 257,168 | +0.24(+0.59%) |
Dec 27, 2018 | 39.37 | 39.92 | 38.61 | 39.84 | 358,247 | -0.08(-0.20%) |
Dec 26, 2018 | 38.38 | 39.96 | 37.96 | 39.92 | 270,356 | +1.53(+3.98%) |
Dec 24, 2018 | 39.81 | 39.93 | 38.39 | 38.39 | 268,604 | -1.68(-4.18%) |
Dec 21, 2018 | 40.65 | 41.39 | 40.04 | 40.07 | 1,235,783 | -0.67(-1.64%) |
Dec 20, 2018 | 41.29 | 41.70 | 40.36 | 40.74 | 224,773 | -0.76(-1.82%) |
Dec 19, 2018 | 40.75 | 42.22 | 40.75 | 41.49 | 456,425 | +0.83(+2.05%) |
Dec 18, 2018 | 42.08 | 42.42 | 40.54 | 40.66 | 487,327 | -1.28(-3.06%) |
Dec 17, 2018 | 42.59 | 42.75 | 41.77 | 41.94 | 292,854 | -0.63(-1.48%) |
Dec 14, 2018 | 42.71 | 43.25 | 42.37 | 42.57 | 455,382 | -0.33(-0.77%) |
Dec 13, 2018 | 43.25 | 43.65 | 42.66 | 42.90 | 403,130 | -0.27(-0.62%) |
Dec 12, 2018 | 44.06 | 44.14 | 43.08 | 43.17 | 320,593 | -0.40(-0.93%) |
Dec 11, 2018 | 44.52 | 44.52 | 43.56 | 43.57 | 507,219 | -0.58(-1.30%) |
Dec 10, 2018 | 45.46 | 45.52 | 44.09 | 44.15 | 554,094 | -1.18(-2.59%) |
Dec 07, 2018 | 44.80 | 45.46 | 44.30 | 45.32 | 686,317 | +0.30(+0.66%) |
Dec 06, 2018 | 44.62 | 45.04 | 43.65 | 45.03 | 514,681 | +0.08(+0.17%) |
Dec 04, 2018 | 45.02 | 45.40 | 44.68 | 44.95 | 428,161 | -0.08(-0.17%) |
Dec 03, 2018 | 44.44 | 45.27 | 44.44 | 45.03 | 417,424 | +0.94(+2.14%) |
Nov 30, 2018 | 43.42 | 44.26 | 43.19 | 44.09 | 269,207 | +0.67(+1.54%) |
Nov 29, 2018 | 42.87 | 43.61 | 42.83 | 43.42 | 242,682 | +0.44(+1.01%) |
Nov 28, 2018 | 42.36 | 43.70 | 42.36 | 42.98 | 488,633 | +0.62(+1.47%) |
Nov 27, 2018 | 44.16 | 44.31 | 42.11 | 42.36 | 447,567 | -2.01(-4.53%) |
Nov 26, 2018 | 44.19 | 44.61 | 43.94 | 44.37 | 230,127 | +0.58(+1.33%) |
Nov 23, 2018 | 43.68 | 44.53 | 43.51 | 43.78 | 94,447 | -0.02(-0.04%) |
Nov 21, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.65(-1.45%) | |
Nov 20, 2018 | 44.56 | 44.99 | 44.13 | 44.44 | 444,975 | -0.50(-1.11%) |
Nov 19, 2018 | 45.86 | 45.86 | 44.67 | 44.94 | 275,516 | -0.92(-2.00%) |
Nov 16, 2018 | 45.56 | 46.21 | 45.52 | 45.86 | 186,710 | -0.05(-0.12%) |
Nov 15, 2018 | 45.51 | 45.94 | 45.21 | 45.91 | 305,107 | +0.12(+0.27%) |
Nov 14, 2018 | 46.36 | 46.37 | 45.51 | 45.79 | 387,236 | -0.36(-0.78%) |
Nov 13, 2018 | 46.74 | 47.16 | 46.12 | 46.15 | 366,810 | -0.52(-1.12%) |
Nov 12, 2018 | 47.23 | 47.44 | 46.59 | 46.67 | 229,508 | -0.72(-1.53%) |
Nov 09, 2018 | 47.61 | 47.81 | 47.05 | 47.39 | 200,845 | -0.37(-0.77%) |
Nov 08, 2018 | 47.42 | 47.83 | 47.29 | 47.76 | 191,629 | +0.16(+0.33%) |
Nov 07, 2018 | 47.73 | 48.02 | 46.79 | 47.60 | 259,329 | +0.02(+0.03%) |
Nov 06, 2018 | 47.00 | 47.77 | 46.90 | 47.59 | 333,241 | +0.35(+0.74%) |
Nov 05, 2018 | 46.91 | 47.61 | 46.84 | 47.24 | 232,655 | +0.51(+1.10%) |
Nov 02, 2018 | 46.81 | 47.34 | 46.66 | 46.72 | 372,007 | +0.08(+0.17%) |