Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.12 | 39.21 | 38.40 | 38.82 | 202,009 | -0.25(-0.64%) |
Jan 30, 2019 | 38.51 | 39.14 | 38.26 | 39.07 | 139,641 | +0.67(+1.75%) |
Jan 29, 2019 | 38.26 | 38.49 | 38.20 | 38.40 | 101,776 | +0.14(+0.36%) |
Jan 28, 2019 | 37.63 | 38.40 | 37.62 | 38.26 | 136,602 | +0.62(+1.65%) |
Jan 25, 2019 | 37.23 | 37.67 | 36.68 | 37.64 | 206,592 | +0.52(+1.39%) |
Jan 24, 2019 | 37.05 | 37.27 | 36.72 | 37.12 | 209,182 | +0.14(+0.39%) |
Jan 23, 2019 | 36.21 | 37.13 | 34.91 | 36.98 | 168,034 | +0.77(+2.13%) |
Jan 22, 2019 | 36.03 | 36.43 | 35.71 | 36.21 | 234,394 | +0.00(+0.00%) |
Jan 18, 2019 | 36.25 | 36.63 | 36.07 | 36.21 | 149,971 | -0.02(-0.05%) |
Jan 17, 2019 | 35.82 | 36.48 | 35.82 | 36.23 | 128,442 | +0.20(+0.56%) |
Jan 16, 2019 | 35.88 | 36.45 | 35.65 | 36.03 | 106,285 | +0.17(+0.47%) |
Jan 15, 2019 | 35.27 | 35.86 | 35.20 | 35.86 | 95,153 | +0.54(+1.52%) |
Jan 14, 2019 | 35.74 | 35.80 | 35.26 | 35.32 | 99,931 | -0.49(-1.37%) |
Jan 11, 2019 | 35.60 | 36.03 | 35.29 | 35.81 | 157,775 | +0.10(+0.27%) |
Jan 10, 2019 | 35.40 | 36.11 | 35.30 | 35.71 | 162,328 | +0.17(+0.48%) |
Jan 09, 2019 | 35.86 | 36.20 | 35.47 | 35.54 | 127,698 | -0.33(-0.91%) |
Jan 08, 2019 | 36.27 | 36.82 | 35.83 | 35.87 | 90,369 | -0.25(-0.71%) |
Jan 07, 2019 | 36.66 | 36.95 | 36.08 | 36.12 | 112,410 | -0.65(-1.76%) |
Jan 04, 2019 | 36.05 | 36.86 | 35.77 | 36.77 | 104,520 | +0.88(+2.46%) |
Jan 03, 2019 | 35.90 | 36.18 | 35.54 | 35.89 | 135,436 | -0.03(-0.09%) |
Jan 02, 2019 | 36.78 | 36.78 | 35.82 | 35.92 | 124,524 | -1.12(-3.03%) |
Dec 31, 2018 | 36.80 | 37.07 | 36.57 | 37.04 | 90,441 | +0.25(+0.67%) |
Dec 28, 2018 | 36.65 | 37.07 | 36.38 | 36.80 | 109,417 | +0.29(+0.79%) |
Dec 27, 2018 | 36.27 | 36.51 | 35.50 | 36.51 | 188,515 | -0.01(-0.02%) |
Dec 26, 2018 | 36.14 | 36.59 | 34.88 | 36.52 | 159,402 | +0.51(+1.42%) |
Dec 24, 2018 | 36.49 | 37.33 | 32.97 | 36.01 | 83,402 | -0.65(-1.76%) |
Dec 21, 2018 | 37.17 | 37.52 | 36.50 | 36.65 | 586,876 | -0.47(-1.27%) |
Dec 20, 2018 | 37.23 | 37.48 | 36.78 | 37.12 | 115,072 | -0.13(-0.35%) |
Dec 19, 2018 | 38.29 | 38.91 | 37.19 | 37.25 | 296,740 | -1.05(-2.73%) |
Dec 18, 2018 | 38.53 | 38.89 | 38.26 | 38.30 | 124,515 | +0.03(+0.09%) |
Dec 17, 2018 | 39.23 | 39.34 | 38.08 | 38.27 | 169,519 | -1.12(-2.84%) |
Dec 14, 2018 | 39.00 | 39.45 | 38.60 | 39.38 | 117,375 | +0.24(+0.62%) |
Dec 13, 2018 | 39.26 | 39.95 | 38.65 | 39.14 | 133,563 | +0.01(+0.02%) |
Dec 12, 2018 | 39.50 | 39.73 | 39.02 | 39.14 | 201,021 | +0.00(+0.00%) |
Dec 11, 2018 | 39.07 | 39.58 | 38.82 | 39.14 | 145,789 | +0.37(+0.95%) |
Dec 10, 2018 | 38.76 | 38.81 | 37.92 | 38.77 | 123,134 | +0.02(+0.05%) |
Dec 07, 2018 | 38.87 | 39.22 | 38.19 | 38.75 | 131,167 | -0.09(-0.22%) |
Dec 06, 2018 | 38.28 | 38.93 | 38.02 | 38.83 | 160,295 | +0.25(+0.64%) |
Dec 04, 2018 | 39.92 | 40.10 | 38.57 | 38.59 | 193,094 | -1.34(-3.34%) |
Dec 03, 2018 | 40.05 | 40.05 | 38.82 | 39.92 | 286,900 | +0.18(+0.46%) |
Nov 30, 2018 | 38.75 | 39.85 | 38.55 | 39.74 | 136,856 | +0.97(+2.49%) |
Nov 29, 2018 | 39.09 | 39.38 | 38.67 | 38.77 | 77,460 | -0.46(-1.16%) |
Nov 28, 2018 | 39.50 | 39.71 | 38.83 | 39.23 | 172,671 | -0.22(-0.55%) |
Nov 27, 2018 | 39.74 | 39.87 | 39.38 | 39.44 | 105,325 | -0.34(-0.85%) |
Nov 26, 2018 | 39.76 | 40.12 | 39.76 | 39.78 | 121,600 | +0.12(+0.29%) |
Nov 23, 2018 | 39.37 | 39.90 | 39.30 | 39.66 | 38,033 | +0.30(+0.75%) |
Nov 21, 2018 | 39.37 | 39.37 | 39.37 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 39.44 | 39.56 | 39.26 | 39.39 | 90,055 | -0.07(-0.19%) |
Nov 19, 2018 | 39.25 | 39.50 | 39.04 | 39.46 | 113,602 | +0.15(+0.38%) |
Nov 16, 2018 | 39.15 | 39.44 | 38.94 | 39.31 | 454,616 | -0.10(-0.25%) |
Nov 15, 2018 | 38.90 | 39.66 | 38.48 | 39.41 | 158,642 | +0.47(+1.20%) |
Nov 14, 2018 | 39.68 | 40.21 | 38.93 | 38.95 | 131,201 | -0.63(-1.60%) |
Nov 13, 2018 | 39.73 | 40.29 | 39.36 | 39.58 | 132,618 | -0.12(-0.31%) |
Nov 12, 2018 | 39.68 | 40.59 | 39.67 | 39.70 | 121,577 | -0.02(-0.05%) |
Nov 09, 2018 | 40.35 | 40.58 | 39.65 | 39.72 | 86,794 | -0.64(-1.59%) |
Nov 08, 2018 | 39.99 | 40.71 | 39.85 | 40.36 | 105,236 | +0.37(+0.92%) |
Nov 07, 2018 | 40.29 | 40.73 | 39.94 | 39.99 | 89,319 | -0.12(-0.31%) |
Nov 06, 2018 | 39.55 | 40.26 | 39.55 | 40.11 | 94,273 | +0.57(+1.43%) |
Nov 05, 2018 | 39.63 | 39.88 | 39.24 | 39.55 | 217,708 | -0.07(-0.19%) |
Nov 02, 2018 | 39.57 | 39.74 | 39.38 | 39.62 | 103,861 | +0.20(+0.51%) |