Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.71 | 41.90 | 41.46 | 41.69 | 2,737,383 | -0.14(-0.33%) |
Jan 30, 2019 | 41.12 | 41.84 | 40.89 | 41.83 | 3,345,402 | +1.01(+2.49%) |
Jan 29, 2019 | 40.95 | 41.12 | 40.70 | 40.82 | 2,505,757 | +0.15(+0.37%) |
Jan 28, 2019 | 40.58 | 40.74 | 40.28 | 40.66 | 2,547,231 | -0.26(-0.64%) |
Jan 25, 2019 | 40.80 | 41.33 | 40.65 | 40.93 | 3,830,274 | +0.51(+1.27%) |
Jan 24, 2019 | 39.75 | 40.47 | 39.32 | 40.41 | 4,727,685 | +0.84(+2.12%) |
Jan 23, 2019 | 38.15 | 39.66 | 37.87 | 39.57 | 5,935,099 | +1.08(+2.81%) |
Jan 22, 2019 | 38.79 | 38.98 | 38.29 | 38.49 | 3,637,968 | -0.63(-1.60%) |
Jan 18, 2019 | 38.89 | 39.44 | 38.80 | 39.12 | 3,929,173 | +0.31(+0.81%) |
Jan 17, 2019 | 38.39 | 38.97 | 38.33 | 38.81 | 1,668,010 | +0.23(+0.59%) |
Jan 16, 2019 | 38.41 | 38.86 | 38.36 | 38.58 | 1,845,423 | +0.11(+0.30%) |
Jan 15, 2019 | 38.58 | 38.76 | 38.35 | 38.46 | 1,759,016 | +0.04(+0.11%) |
Jan 14, 2019 | 38.34 | 38.60 | 38.03 | 38.42 | 1,950,593 | -0.23(-0.59%) |
Jan 11, 2019 | 38.51 | 38.66 | 38.34 | 38.65 | 1,459,021 | -0.15(-0.39%) |
Jan 10, 2019 | 38.11 | 38.83 | 38.00 | 38.80 | 2,498,119 | +0.64(+1.66%) |
Jan 09, 2019 | 38.01 | 38.21 | 37.71 | 38.17 | 2,345,069 | +0.64(+1.69%) |
Jan 08, 2019 | 37.31 | 37.54 | 36.89 | 37.53 | 3,862,837 | +0.48(+1.31%) |
Jan 07, 2019 | 36.73 | 37.38 | 36.73 | 37.05 | 2,491,004 | +0.27(+0.75%) |
Jan 04, 2019 | 36.19 | 36.89 | 36.04 | 36.77 | 7,059,143 | +1.17(+3.29%) |
Jan 03, 2019 | 37.10 | 37.18 | 35.54 | 35.60 | 7,760,924 | -2.24(-5.92%) |
Jan 02, 2019 | 37.79 | 38.07 | 37.57 | 37.84 | 2,931,923 | -0.58(-1.52%) |
Dec 31, 2018 | 38.30 | 38.45 | 37.92 | 38.42 | 2,223,221 | +0.26(+0.68%) |
Dec 28, 2018 | 38.36 | 38.68 | 37.96 | 38.16 | 1,786,927 | +0.02(+0.06%) |
Dec 27, 2018 | 36.82 | 38.14 | 36.66 | 38.14 | 2,378,483 | +0.74(+1.99%) |
Dec 26, 2018 | 36.03 | 37.41 | 35.62 | 37.39 | 2,759,383 | +1.52(+4.23%) |
Dec 24, 2018 | 36.33 | 36.65 | 35.87 | 35.87 | 1,733,576 | -0.77(-2.10%) |
Dec 21, 2018 | 36.63 | 37.87 | 36.12 | 36.64 | 8,725,662 | -0.30(-0.81%) |
Dec 20, 2018 | 37.74 | 37.99 | 36.86 | 36.94 | 4,205,194 | -0.83(-2.18%) |
Dec 19, 2018 | 38.82 | 39.13 | 37.65 | 37.77 | 3,993,542 | -0.87(-2.26%) |
Dec 18, 2018 | 39.45 | 39.67 | 38.43 | 38.64 | 3,405,060 | -0.50(-1.28%) |
Dec 17, 2018 | 39.47 | 39.82 | 38.90 | 39.14 | 3,585,511 | -0.33(-0.84%) |
Dec 14, 2018 | 39.80 | 40.06 | 39.37 | 39.47 | 1,827,836 | -0.62(-1.55%) |
Dec 13, 2018 | 40.27 | 40.40 | 39.85 | 40.10 | 1,818,571 | +0.04(+0.09%) |
Dec 12, 2018 | 40.23 | 40.58 | 39.90 | 40.06 | 3,571,529 | +0.39(+0.98%) |
Dec 11, 2018 | 40.79 | 41.13 | 39.65 | 39.67 | 2,985,511 | -0.64(-1.60%) |
Dec 10, 2018 | 39.51 | 40.44 | 39.34 | 40.31 | 4,298,331 | +0.79(+1.99%) |
Dec 07, 2018 | 39.64 | 40.01 | 39.23 | 39.53 | 6,232,774 | -0.16(-0.41%) |
Dec 06, 2018 | 39.73 | 39.87 | 38.71 | 39.69 | 7,161,117 | -0.82(-2.02%) |
Dec 04, 2018 | 42.24 | 42.46 | 40.42 | 40.51 | 5,126,281 | -1.95(-4.60%) |
Dec 03, 2018 | 42.28 | 42.55 | 41.93 | 42.46 | 3,091,967 | +0.87(+2.09%) |
Nov 30, 2018 | 41.26 | 41.62 | 41.00 | 41.59 | 3,685,492 | +0.44(+1.07%) |
Nov 29, 2018 | 40.63 | 41.37 | 40.50 | 41.15 | 2,684,948 | +0.57(+1.40%) |
Nov 28, 2018 | 40.16 | 40.65 | 40.02 | 40.58 | 4,498,121 | +0.62(+1.56%) |
Nov 27, 2018 | 39.90 | 40.08 | 39.65 | 39.96 | 2,990,127 | -0.22(-0.54%) |
Nov 26, 2018 | 40.66 | 40.68 | 40.08 | 40.18 | 2,986,773 | -0.01(-0.04%) |
Nov 23, 2018 | 39.78 | 40.40 | 39.76 | 40.19 | 1,674,224 | +0.05(+0.13%) |
Nov 21, 2018 | 40.14 | 40.14 | 40.14 | 0 | +0.33(+0.83%) | |
Nov 20, 2018 | 40.12 | 40.53 | 39.58 | 39.81 | 4,059,129 | -0.94(-2.31%) |
Nov 19, 2018 | 41.80 | 41.91 | 40.57 | 40.75 | 3,830,030 | -1.23(-2.94%) |
Nov 16, 2018 | 41.24 | 42.36 | 41.24 | 41.98 | 2,891,515 | +0.47(+1.13%) |
Nov 15, 2018 | 40.92 | 41.76 | 40.83 | 41.51 | 3,500,606 | +0.54(+1.32%) |
Nov 14, 2018 | 41.97 | 42.03 | 40.89 | 40.98 | 2,404,089 | -0.56(-1.35%) |
Nov 13, 2018 | 42.00 | 42.29 | 41.41 | 41.54 | 3,136,476 | -0.29(-0.70%) |
Nov 12, 2018 | 42.95 | 43.26 | 41.69 | 41.83 | 4,386,613 | -1.27(-2.95%) |
Nov 09, 2018 | 43.36 | 43.59 | 42.86 | 43.10 | 2,011,902 | -0.52(-1.18%) |
Nov 08, 2018 | 43.27 | 43.69 | 43.27 | 43.62 | 1,833,279 | +0.14(+0.33%) |
Nov 07, 2018 | 43.15 | 43.51 | 42.87 | 43.48 | 2,235,051 | +0.68(+1.58%) |
Nov 06, 2018 | 42.62 | 42.95 | 42.62 | 42.80 | 3,363,010 | +0.24(+0.56%) |
Nov 05, 2018 | 42.83 | 42.92 | 42.21 | 42.56 | 4,213,651 | -0.19(-0.44%) |
Nov 02, 2018 | 42.72 | 43.01 | 42.35 | 42.75 | 5,414,692 | +0.26(+0.61%) |