Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.11 | 44.88 | 43.68 | 44.61 | 561,211 | +0.41(+0.93%) |
Jan 30, 2019 | 44.10 | 44.45 | 43.17 | 44.20 | 596,839 | +0.44(+1.00%) |
Jan 29, 2019 | 43.35 | 44.17 | 42.29 | 43.76 | 616,608 | -0.43(-0.97%) |
Jan 28, 2019 | 44.40 | 44.56 | 43.40 | 44.19 | 417,753 | -0.37(-0.82%) |
Jan 25, 2019 | 44.63 | 44.99 | 44.27 | 44.56 | 533,800 | +0.53(+1.19%) |
Jan 24, 2019 | 42.50 | 44.09 | 42.25 | 44.03 | 532,857 | +1.67(+3.93%) |
Jan 23, 2019 | 42.98 | 43.28 | 41.92 | 42.37 | 459,910 | -0.53(-1.25%) |
Jan 22, 2019 | 42.84 | 43.68 | 42.70 | 42.90 | 427,361 | -0.27(-0.62%) |
Jan 18, 2019 | 42.45 | 43.71 | 42.26 | 43.17 | 549,061 | +0.95(+2.26%) |
Jan 17, 2019 | 41.66 | 42.51 | 41.45 | 42.21 | 659,527 | +0.35(+0.83%) |
Jan 16, 2019 | 41.00 | 42.12 | 40.73 | 41.87 | 498,507 | +0.90(+2.20%) |
Jan 15, 2019 | 41.30 | 41.71 | 40.77 | 40.97 | 521,687 | -0.17(-0.41%) |
Jan 14, 2019 | 40.98 | 41.63 | 40.80 | 41.14 | 352,899 | -0.29(-0.71%) |
Jan 11, 2019 | 41.22 | 41.93 | 41.01 | 41.43 | 315,657 | +0.13(+0.32%) |
Jan 10, 2019 | 41.01 | 41.35 | 40.47 | 41.30 | 426,250 | -0.08(-0.19%) |
Jan 09, 2019 | 40.72 | 41.65 | 40.45 | 41.38 | 551,904 | +0.92(+2.27%) |
Jan 08, 2019 | 40.37 | 40.59 | 39.38 | 40.46 | 344,759 | +0.47(+1.18%) |
Jan 07, 2019 | 39.26 | 40.54 | 38.89 | 39.99 | 497,997 | +0.78(+2.00%) |
Jan 04, 2019 | 38.69 | 39.64 | 38.11 | 39.20 | 719,290 | +1.10(+2.88%) |
Jan 03, 2019 | 38.24 | 38.74 | 37.28 | 38.11 | 641,578 | -0.64(-1.66%) |
Jan 02, 2019 | 36.84 | 38.78 | 36.72 | 38.75 | 886,004 | +1.27(+3.40%) |
Dec 31, 2018 | 37.69 | 38.02 | 36.50 | 37.47 | 548,949 | -0.01(-0.02%) |
Dec 28, 2018 | 37.13 | 38.03 | 37.00 | 37.48 | 379,619 | +0.39(+1.06%) |
Dec 27, 2018 | 36.99 | 37.21 | 35.74 | 37.09 | 569,706 | -0.38(-1.02%) |
Dec 26, 2018 | 35.39 | 37.52 | 35.27 | 37.47 | 493,187 | +2.23(+6.32%) |
Dec 24, 2018 | 36.16 | 36.45 | 35.00 | 35.25 | 405,540 | -1.08(-2.97%) |
Dec 21, 2018 | 37.36 | 37.47 | 35.76 | 36.32 | 2,279,846 | -1.05(-2.81%) |
Dec 20, 2018 | 37.95 | 38.28 | 36.39 | 37.38 | 949,723 | -0.27(-0.71%) |
Dec 19, 2018 | 38.38 | 39.38 | 37.46 | 37.64 | 833,753 | -0.60(-1.57%) |
Dec 18, 2018 | 37.40 | 38.79 | 36.96 | 38.24 | 1,488,276 | +2.15(+5.94%) |
Dec 17, 2018 | 36.53 | 37.11 | 35.88 | 36.10 | 775,852 | -0.68(-1.84%) |
Dec 14, 2018 | 37.10 | 37.51 | 36.70 | 36.77 | 539,739 | -0.56(-1.50%) |
Dec 13, 2018 | 38.47 | 38.47 | 36.83 | 37.34 | 807,533 | -1.39(-3.59%) |
Dec 12, 2018 | 39.28 | 39.28 | 38.27 | 38.72 | 473,674 | -0.14(-0.37%) |
Dec 11, 2018 | 39.49 | 40.15 | 38.60 | 38.87 | 625,378 | -0.12(-0.30%) |
Dec 10, 2018 | 39.15 | 39.86 | 38.72 | 38.98 | 684,522 | -0.11(-0.27%) |
Dec 07, 2018 | 39.45 | 39.95 | 38.64 | 39.09 | 926,967 | -0.51(-1.28%) |
Dec 06, 2018 | 38.72 | 39.71 | 37.75 | 39.60 | 922,367 | +0.30(+0.77%) |
Dec 04, 2018 | 42.01 | 42.34 | 39.20 | 39.29 | 590,276 | -2.67(-6.37%) |
Dec 03, 2018 | 42.22 | 42.45 | 40.99 | 41.97 | 617,078 | +0.29(+0.71%) |
Nov 30, 2018 | 42.32 | 42.50 | 41.27 | 41.67 | 538,503 | -0.65(-1.54%) |
Nov 29, 2018 | 41.68 | 42.53 | 41.58 | 42.32 | 624,621 | +0.38(+0.91%) |
Nov 28, 2018 | 42.14 | 42.41 | 40.85 | 41.94 | 850,675 | -0.05(-0.13%) |
Nov 27, 2018 | 43.20 | 43.55 | 41.64 | 41.99 | 1,041,166 | -1.34(-3.10%) |
Nov 26, 2018 | 43.76 | 44.34 | 42.98 | 43.34 | 772,584 | +0.16(+0.37%) |
Nov 23, 2018 | 42.79 | 43.93 | 42.79 | 43.18 | 323,663 | +0.20(+0.48%) |
Nov 21, 2018 | 42.97 | 42.97 | 42.97 | 0 | +0.15(+0.35%) | |
Nov 20, 2018 | 42.58 | 43.59 | 42.30 | 42.82 | 451,896 | -0.59(-1.35%) |
Nov 19, 2018 | 44.55 | 45.13 | 43.27 | 43.41 | 567,688 | -1.26(-2.81%) |
Nov 16, 2018 | 43.78 | 44.87 | 43.41 | 44.66 | 462,585 | +0.45(+1.01%) |
Nov 15, 2018 | 43.20 | 44.27 | 42.46 | 44.22 | 583,480 | +0.61(+1.41%) |
Nov 14, 2018 | 44.86 | 45.55 | 43.50 | 43.60 | 978,430 | -0.69(-1.55%) |
Nov 13, 2018 | 44.01 | 45.07 | 44.01 | 44.29 | 894,239 | +0.61(+1.39%) |
Nov 12, 2018 | 44.25 | 44.75 | 43.63 | 43.68 | 1,252,396 | -0.46(-1.05%) |
Nov 09, 2018 | 45.15 | 45.73 | 43.79 | 44.15 | 561,301 | -0.94(-2.07%) |
Nov 08, 2018 | 45.47 | 46.00 | 44.90 | 45.08 | 435,203 | -0.37(-0.82%) |
Nov 07, 2018 | 45.15 | 45.59 | 44.46 | 45.46 | 751,135 | +0.50(+1.11%) |
Nov 06, 2018 | 43.81 | 45.17 | 43.28 | 44.96 | 751,598 | +1.07(+2.43%) |
Nov 05, 2018 | 43.66 | 44.15 | 43.25 | 43.89 | 598,692 | +0.33(+0.76%) |
Nov 02, 2018 | 43.27 | 44.96 | 42.79 | 43.56 | 1,063,979 | +0.60(+1.39%) |