Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.30 | 41.79 | 41.09 | 41.45 | 24,758 | +0.18(+0.42%) |
Jan 30, 2019 | 40.74 | 41.30 | 40.71 | 41.27 | 5,826 | +1.07(+2.66%) |
Jan 29, 2019 | 40.29 | 40.63 | 39.72 | 40.20 | 8,700 | -0.47(-1.16%) |
Jan 28, 2019 | 40.23 | 40.79 | 40.11 | 40.67 | 40,902 | +0.95(+2.38%) |
Jan 25, 2019 | 40.38 | 40.54 | 39.60 | 39.73 | 22,800 | -0.72(-1.77%) |
Jan 24, 2019 | 40.17 | 40.77 | 39.60 | 40.45 | 12,687 | +0.55(+1.37%) |
Jan 23, 2019 | 40.25 | 40.45 | 39.90 | 39.90 | 18,356 | -0.73(-1.78%) |
Jan 22, 2019 | 39.93 | 41.00 | 39.93 | 40.62 | 42,243 | +0.02(+0.05%) |
Jan 18, 2019 | 40.75 | 40.80 | 40.30 | 40.60 | 24,500 | +0.22(+0.56%) |
Jan 17, 2019 | 40.43 | 40.71 | 40.04 | 40.38 | 18,231 | -0.52(-1.27%) |
Jan 16, 2019 | 40.10 | 40.90 | 40.08 | 40.90 | 7,544 | +0.62(+1.55%) |
Jan 15, 2019 | 40.02 | 40.27 | 39.12 | 40.27 | 32,995 | -0.82(-2.00%) |
Jan 14, 2019 | 40.76 | 41.28 | 40.56 | 41.09 | 38,006 | -1.16(-2.75%) |
Jan 11, 2019 | 42.62 | 43.08 | 42.17 | 42.26 | 74,500 | -0.24(-0.57%) |
Jan 10, 2019 | 42.55 | 43.44 | 42.32 | 42.50 | 13,616 | -1.12(-2.58%) |
Jan 09, 2019 | 43.70 | 43.75 | 43.20 | 43.62 | 11,498 | -0.27(-0.63%) |
Jan 08, 2019 | 44.15 | 44.15 | 43.75 | 43.90 | 17,237 | +0.50(+1.15%) |
Jan 07, 2019 | 43.22 | 43.86 | 43.00 | 43.40 | 18,743 | +1.16(+2.73%) |
Jan 04, 2019 | 41.47 | 42.66 | 41.45 | 42.24 | 28,600 | +1.70(+4.18%) |
Jan 03, 2019 | 41.51 | 41.59 | 40.38 | 40.55 | 12,701 | -1.16(-2.78%) |
Jan 02, 2019 | 40.70 | 42.00 | 40.62 | 41.71 | 30,200 | +1.01(+2.47%) |
Dec 31, 2018 | 40.84 | 42.01 | 40.68 | 40.70 | 60,400 | -0.59(-1.44%) |
Dec 28, 2018 | 40.88 | 41.30 | 40.15 | 41.30 | 39,700 | +1.45(+3.63%) |
Dec 27, 2018 | 39.01 | 39.88 | 39.01 | 39.85 | 50,855 | -0.30(-0.75%) |
Dec 26, 2018 | 39.25 | 40.81 | 39.25 | 40.16 | 32,688 | +0.63(+1.59%) |
Dec 24, 2018 | 39.26 | 40.00 | 39.01 | 39.52 | 22,900 | -0.08(-0.20%) |
Dec 21, 2018 | 39.84 | 40.19 | 39.13 | 39.60 | 47,100 | +0.04(+0.11%) |
Dec 20, 2018 | 40.19 | 40.32 | 39.27 | 39.56 | 23,633 | -1.36(-3.32%) |
Dec 19, 2018 | 40.77 | 41.15 | 39.93 | 40.92 | 38,632 | +0.05(+0.11%) |
Dec 18, 2018 | 41.00 | 41.15 | 40.56 | 40.88 | 140,138 | -0.37(-0.89%) |
Dec 17, 2018 | 41.35 | 42.00 | 41.00 | 41.24 | 123,380 | -0.42(-1.01%) |
Dec 14, 2018 | 41.27 | 42.02 | 41.21 | 41.66 | 45,300 | +0.43(+1.04%) |
Dec 13, 2018 | 40.70 | 41.50 | 40.31 | 41.23 | 130,269 | +0.85(+2.12%) |
Dec 12, 2018 | 40.16 | 40.55 | 39.99 | 40.38 | 24,236 | +1.17(+3.00%) |
Dec 11, 2018 | 39.81 | 40.01 | 39.11 | 39.20 | 72,476 | -0.67(-1.69%) |
Dec 10, 2018 | 41.82 | 41.82 | 39.30 | 39.88 | 47,798 | -1.90(-4.54%) |
Dec 07, 2018 | 41.77 | 42.35 | 41.35 | 41.77 | 19,200 | -0.79(-1.86%) |
Dec 06, 2018 | 42.48 | 42.61 | 41.96 | 42.56 | 28,743 | -0.18(-0.43%) |
Dec 04, 2018 | 44.83 | 44.83 | 42.59 | 42.74 | 30,600 | -2.83(-6.22%) |
Dec 03, 2018 | 45.77 | 46.29 | 45.08 | 45.58 | 25,950 | +0.96(+2.14%) |
Nov 30, 2018 | 44.50 | 45.66 | 44.24 | 44.62 | 39,800 | -0.94(-2.06%) |
Nov 29, 2018 | 46.02 | 46.45 | 44.94 | 45.56 | 25,870 | +0.01(+0.02%) |
Nov 28, 2018 | 45.13 | 46.50 | 44.52 | 45.55 | 15,748 | +0.59(+1.32%) |
Nov 27, 2018 | 44.34 | 45.58 | 44.21 | 44.95 | 20,294 | -0.42(-0.93%) |
Nov 26, 2018 | 45.11 | 46.14 | 44.95 | 45.38 | 24,427 | -0.48(-1.04%) |
Nov 23, 2018 | 45.69 | 46.75 | 45.69 | 45.85 | 7,800 | +0.12(+0.26%) |
Nov 21, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.07(+0.15%) | |
Nov 20, 2018 | 46.52 | 46.52 | 45.40 | 45.66 | 23,310 | -1.39(-2.95%) |
Nov 19, 2018 | 46.95 | 47.75 | 46.60 | 47.05 | 36,305 | +0.67(+1.44%) |
Nov 16, 2018 | 45.04 | 47.00 | 45.00 | 46.38 | 20,100 | +1.82(+4.08%) |
Nov 15, 2018 | 43.49 | 45.43 | 43.49 | 44.56 | 24,774 | -1.41(-3.06%) |
Nov 14, 2018 | 46.68 | 46.95 | 45.00 | 45.97 | 18,560 | +2.71(+6.27%) |
Nov 13, 2018 | 42.12 | 44.02 | 42.12 | 43.26 | 24,956 | +1.82(+4.39%) |
Nov 12, 2018 | 42.48 | 42.48 | 41.44 | 41.44 | 49,129 | -1.40(-3.27%) |
Nov 09, 2018 | 42.87 | 43.32 | 42.14 | 42.84 | 16,500 | -0.66(-1.53%) |
Nov 08, 2018 | 44.60 | 44.65 | 43.45 | 43.50 | 11,018 | -1.77(-3.90%) |
Nov 07, 2018 | 44.71 | 45.59 | 44.37 | 45.27 | 18,011 | -0.10(-0.23%) |
Nov 06, 2018 | 44.95 | 45.66 | 44.88 | 45.37 | 31,373 | +0.07(+0.15%) |
Nov 05, 2018 | 45.18 | 45.87 | 44.94 | 45.30 | 20,664 | -0.60(-1.31%) |
Nov 02, 2018 | 45.99 | 46.23 | 45.10 | 45.90 | 20,100 | +0.92(+2.06%) |