Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.81 | 43.07 | 41.62 | 42.26 | 161,924 | +0.56(+1.34%) |
Jan 30, 2019 | 41.80 | 42.07 | 40.35 | 41.70 | 238,619 | +0.33(+0.80%) |
Jan 29, 2019 | 40.24 | 41.91 | 40.05 | 41.37 | 162,117 | +1.04(+2.58%) |
Jan 28, 2019 | 42.41 | 42.56 | 39.81 | 40.33 | 284,586 | -2.52(-5.88%) |
Jan 25, 2019 | 41.91 | 43.02 | 40.37 | 42.85 | 186,300 | +1.08(+2.59%) |
Jan 24, 2019 | 42.39 | 42.97 | 40.90 | 41.77 | 146,015 | -0.63(-1.49%) |
Jan 23, 2019 | 42.18 | 43.76 | 41.62 | 42.40 | 196,755 | +0.36(+0.86%) |
Jan 22, 2019 | 44.16 | 44.31 | 41.55 | 42.04 | 332,421 | -2.36(-5.32%) |
Jan 18, 2019 | 43.61 | 44.51 | 42.99 | 44.40 | 186,500 | +0.84(+1.93%) |
Jan 17, 2019 | 41.53 | 43.85 | 41.05 | 43.56 | 192,727 | +1.88(+4.51%) |
Jan 16, 2019 | 42.17 | 43.98 | 41.58 | 41.68 | 158,461 | -0.33(-0.79%) |
Jan 15, 2019 | 41.45 | 42.30 | 40.90 | 42.01 | 101,866 | +0.71(+1.72%) |
Jan 14, 2019 | 41.94 | 42.89 | 40.55 | 41.30 | 144,439 | -0.96(-2.27%) |
Jan 11, 2019 | 42.14 | 42.37 | 41.25 | 42.26 | 128,000 | +0.04(+0.09%) |
Jan 10, 2019 | 41.23 | 42.37 | 40.45 | 42.22 | 209,579 | +0.77(+1.86%) |
Jan 09, 2019 | 40.96 | 42.20 | 40.72 | 41.45 | 160,547 | +0.52(+1.27%) |
Jan 08, 2019 | 41.72 | 41.98 | 40.03 | 40.93 | 172,262 | -0.40(-0.97%) |
Jan 07, 2019 | 41.49 | 41.68 | 40.10 | 41.33 | 174,998 | +0.14(+0.34%) |
Jan 04, 2019 | 39.38 | 41.25 | 39.00 | 41.19 | 217,400 | +2.21(+5.67%) |
Jan 03, 2019 | 40.78 | 41.33 | 38.45 | 38.98 | 278,823 | -1.72(-4.23%) |
Jan 02, 2019 | 39.81 | 40.73 | 38.63 | 40.70 | 199,423 | +0.41(+1.02%) |
Dec 31, 2018 | 39.75 | 40.52 | 39.04 | 40.29 | 170,700 | +1.06(+2.70%) |
Dec 28, 2018 | 39.03 | 40.22 | 38.64 | 39.23 | 113,700 | +0.32(+0.82%) |
Dec 27, 2018 | 39.17 | 39.54 | 37.77 | 38.91 | 157,321 | -0.94(-2.36%) |
Dec 26, 2018 | 37.00 | 39.86 | 37.00 | 39.85 | 174,168 | +3.13(+8.52%) |
Dec 24, 2018 | 36.68 | 37.85 | 36.03 | 36.72 | 111,800 | -0.02(-0.05%) |
Dec 21, 2018 | 38.39 | 38.78 | 36.55 | 36.74 | 366,900 | -1.49(-3.90%) |
Dec 20, 2018 | 39.14 | 39.39 | 37.58 | 38.23 | 211,075 | -1.06(-2.70%) |
Dec 19, 2018 | 43.37 | 43.89 | 39.09 | 39.29 | 279,837 | -4.03(-9.30%) |
Dec 18, 2018 | 44.68 | 45.09 | 42.97 | 43.32 | 220,591 | -0.95(-2.15%) |
Dec 17, 2018 | 43.94 | 45.40 | 43.54 | 44.27 | 235,444 | +0.33(+0.75%) |
Dec 14, 2018 | 42.87 | 44.47 | 42.60 | 43.94 | 183,100 | +0.83(+1.93%) |
Dec 13, 2018 | 44.64 | 45.13 | 43.04 | 43.11 | 139,696 | -1.22(-2.75%) |
Dec 12, 2018 | 44.49 | 44.62 | 43.61 | 44.33 | 144,715 | +0.24(+0.54%) |
Dec 11, 2018 | 44.98 | 47.19 | 43.57 | 44.09 | 110,210 | -0.35(-0.79%) |
Dec 10, 2018 | 43.96 | 45.33 | 43.34 | 44.44 | 183,543 | +0.54(+1.23%) |
Dec 07, 2018 | 47.23 | 47.35 | 43.88 | 43.90 | 252,400 | -3.23(-6.85%) |
Dec 06, 2018 | 46.73 | 48.58 | 46.44 | 47.13 | 344,674 | +0.00(+0.00%) |
Dec 04, 2018 | 49.08 | 49.56 | 46.38 | 47.13 | 732,500 | -2.10(-4.27%) |
Dec 03, 2018 | 51.41 | 51.41 | 48.77 | 49.23 | 326,652 | -1.17(-2.32%) |
Nov 30, 2018 | 49.19 | 50.60 | 48.69 | 50.40 | 235,400 | +0.62(+1.25%) |
Nov 29, 2018 | 49.67 | 50.52 | 49.25 | 49.78 | 172,639 | -0.04(-0.08%) |
Nov 28, 2018 | 48.85 | 50.29 | 48.85 | 49.82 | 214,261 | +1.06(+2.17%) |
Nov 27, 2018 | 48.31 | 49.40 | 47.50 | 48.76 | 229,262 | +0.56(+1.16%) |
Nov 26, 2018 | 48.99 | 49.80 | 47.84 | 48.20 | 190,186 | -0.28(-0.58%) |
Nov 23, 2018 | 48.42 | 49.38 | 47.99 | 48.48 | 110,000 | -0.21(-0.43%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | +1.12(+2.35%) | |
Nov 20, 2018 | 48.32 | 49.60 | 47.49 | 47.57 | 260,876 | -1.83(-3.70%) |
Nov 19, 2018 | 50.45 | 50.49 | 49.12 | 49.40 | 259,035 | -1.26(-2.49%) |
Nov 16, 2018 | 50.24 | 51.43 | 49.62 | 50.66 | 179,000 | +0.22(+0.44%) |
Nov 15, 2018 | 49.38 | 50.85 | 49.38 | 50.44 | 257,600 | +0.96(+1.94%) |
Nov 14, 2018 | 51.24 | 51.92 | 48.75 | 49.48 | 230,837 | -1.13(-2.23%) |
Nov 13, 2018 | 50.16 | 52.10 | 49.80 | 50.61 | 380,288 | +0.12(+0.24%) |
Nov 12, 2018 | 52.03 | 52.37 | 50.35 | 50.49 | 243,829 | -1.46(-2.81%) |
Nov 09, 2018 | 52.99 | 53.93 | 51.74 | 51.95 | 242,600 | -1.24(-2.33%) |
Nov 08, 2018 | 53.66 | 54.41 | 52.65 | 53.19 | 189,424 | -0.13(-0.24%) |
Nov 07, 2018 | 52.02 | 53.40 | 51.62 | 53.32 | 365,199 | +1.30(+2.50%) |
Nov 06, 2018 | 51.82 | 52.50 | 51.31 | 52.02 | 254,930 | +0.28(+0.54%) |
Nov 05, 2018 | 51.58 | 52.19 | 50.80 | 51.74 | 325,997 | +0.67(+1.31%) |
Nov 02, 2018 | 52.30 | 52.30 | 50.00 | 51.07 | 329,500 | -1.16(-2.22%) |