Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.75 | 9,126,087 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.80 | 41.10 | 41.47 | 5,052,827 | +0.24(+0.57%) |
Jan 29, 2019 | 41.43 | 41.58 | 41.17 | 41.23 | 3,022,906 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.15 | 41.44 | 3,720,158 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.50 | 41.63 | 3,309,538 | +0.21(+0.51%) |
Jan 24, 2019 | 41.54 | 41.84 | 41.39 | 41.42 | 3,119,522 | -0.27(-0.65%) |
Jan 23, 2019 | 41.79 | 41.97 | 41.26 | 41.69 | 3,351,489 | +0.22(+0.53%) |
Jan 22, 2019 | 41.65 | 42.05 | 41.31 | 41.47 | 6,791,393 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.86 | 41.38 | 41.75 | 6,156,308 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.47 | 40.77 | 41.41 | 3,874,544 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.26 | 40.75 | 40.97 | 4,057,728 | +0.36(+0.88%) |
Jan 15, 2019 | 40.13 | 40.72 | 40.12 | 40.61 | 4,584,097 | +0.41(+1.02%) |
Jan 14, 2019 | 39.77 | 40.54 | 39.75 | 40.20 | 4,117,098 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.13 | 39.69 | 39.99 | 2,721,536 | -0.07(-0.17%) |
Jan 10, 2019 | 39.61 | 40.15 | 39.58 | 40.06 | 4,242,705 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.56 | 5,143,123 | -0.09(-0.22%) |
Jan 08, 2019 | 39.83 | 39.97 | 39.23 | 39.65 | 3,447,320 | +0.12(+0.31%) |
Jan 07, 2019 | 39.29 | 39.93 | 39.11 | 39.52 | 3,901,446 | +0.21(+0.53%) |
Jan 04, 2019 | 39.40 | 39.60 | 39.11 | 39.31 | 5,440,559 | +0.48(+1.24%) |
Jan 03, 2019 | 39.71 | 39.89 | 38.75 | 38.83 | 4,843,868 | -1.01(-2.53%) |
Jan 02, 2019 | 39.02 | 39.89 | 38.97 | 39.84 | 4,569,944 | -0.03(-0.09%) |
Dec 31, 2018 | 39.50 | 39.88 | 39.30 | 39.87 | 3,087,638 | +0.53(+1.36%) |
Dec 28, 2018 | 39.48 | 39.79 | 39.16 | 39.34 | 3,787,275 | -0.03(-0.07%) |
Dec 27, 2018 | 38.23 | 39.37 | 37.98 | 39.37 | 4,555,272 | +0.74(+1.90%) |
Dec 26, 2018 | 37.24 | 38.65 | 36.65 | 38.63 | 4,524,947 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.05 | 37.05 | 2,518,718 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,294,680 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.59 | 37.73 | 37.98 | 5,284,929 | -0.51(-1.32%) |
Dec 19, 2018 | 38.94 | 39.49 | 38.21 | 38.49 | 6,232,265 | -0.49(-1.26%) |
Dec 18, 2018 | 39.01 | 39.47 | 38.74 | 38.98 | 5,121,424 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.79 | 5,784,618 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.86 | 38.93 | 39.04 | 5,380,685 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.73 | 40.04 | 8,759,902 | +2.49(+6.64%) |
Dec 12, 2018 | 37.75 | 38.02 | 37.50 | 37.54 | 3,267,543 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.30 | 37.32 | 3,709,973 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.67 | 4,017,999 | -0.18(-0.49%) |
Dec 07, 2018 | 38.15 | 38.53 | 37.71 | 37.85 | 4,358,823 | -0.26(-0.69%) |
Dec 06, 2018 | 38.30 | 38.40 | 37.33 | 38.11 | 6,086,473 | -0.65(-1.67%) |
Dec 04, 2018 | 40.35 | 40.38 | 38.76 | 38.76 | 5,348,234 | -1.56(-3.86%) |
Dec 03, 2018 | 40.37 | 40.59 | 39.80 | 40.32 | 5,941,596 | +0.29(+0.72%) |
Nov 30, 2018 | 39.75 | 40.19 | 39.67 | 40.03 | 6,206,813 | +0.30(+0.75%) |
Nov 29, 2018 | 39.51 | 39.95 | 39.47 | 39.73 | 2,948,436 | +0.03(+0.09%) |
Nov 28, 2018 | 38.80 | 39.71 | 38.80 | 39.70 | 4,030,398 | +0.71(+1.82%) |
Nov 27, 2018 | 38.88 | 39.16 | 38.66 | 38.99 | 2,924,333 | -0.05(-0.13%) |
Nov 26, 2018 | 39.30 | 39.50 | 38.73 | 39.04 | 2,539,509 | +0.12(+0.31%) |
Nov 23, 2018 | 38.66 | 39.30 | 38.54 | 38.92 | 1,540,162 | +0.07(+0.18%) |
Nov 21, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.09(+0.23%) | |
Nov 20, 2018 | 39.43 | 39.43 | 38.64 | 38.76 | 5,419,607 | -0.72(-1.82%) |
Nov 19, 2018 | 38.87 | 39.52 | 38.67 | 39.48 | 3,986,716 | +0.70(+1.79%) |
Nov 16, 2018 | 38.30 | 38.90 | 38.25 | 38.78 | 4,038,030 | +0.26(+0.68%) |
Nov 15, 2018 | 37.94 | 38.53 | 37.73 | 38.52 | 3,564,945 | +0.28(+0.73%) |
Nov 14, 2018 | 38.73 | 38.95 | 38.12 | 38.24 | 5,377,568 | -0.37(-0.95%) |
Nov 13, 2018 | 38.50 | 39.03 | 38.46 | 38.61 | 4,475,901 | -0.06(-0.16%) |
Nov 12, 2018 | 39.20 | 39.37 | 38.57 | 38.67 | 4,426,981 | -0.52(-1.33%) |
Nov 09, 2018 | 39.24 | 39.44 | 39.03 | 39.19 | 2,592,765 | -0.15(-0.38%) |
Nov 08, 2018 | 39.02 | 39.57 | 39.01 | 39.34 | 3,327,196 | +0.13(+0.33%) |
Nov 07, 2018 | 38.58 | 39.23 | 38.29 | 39.21 | 3,418,175 | +0.93(+2.43%) |
Nov 06, 2018 | 37.96 | 38.37 | 37.96 | 38.28 | 2,645,672 | +0.24(+0.64%) |
Nov 05, 2018 | 37.36 | 38.08 | 37.34 | 38.03 | 3,527,109 | +0.70(+1.89%) |
Nov 02, 2018 | 37.70 | 37.93 | 37.08 | 37.33 | 4,044,121 | +0.03(+0.07%) |