Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.75 | 41.71 | 40.61 | 41.52 | 415,859 | +0.75(+1.85%) |
Jan 30, 2019 | 40.27 | 40.96 | 39.81 | 40.77 | 339,457 | +0.98(+2.47%) |
Jan 29, 2019 | 40.28 | 40.36 | 39.67 | 39.79 | 239,478 | -0.41(-1.03%) |
Jan 28, 2019 | 40.28 | 40.41 | 39.70 | 40.20 | 293,037 | -0.86(-2.09%) |
Jan 25, 2019 | 40.47 | 41.13 | 40.23 | 41.06 | 251,096 | +0.96(+2.38%) |
Jan 24, 2019 | 39.33 | 40.12 | 39.33 | 40.11 | 297,762 | +0.85(+2.16%) |
Jan 23, 2019 | 39.84 | 40.05 | 38.90 | 39.26 | 299,383 | -0.40(-1.00%) |
Jan 22, 2019 | 40.63 | 40.63 | 39.44 | 39.65 | 432,316 | -1.63(-3.95%) |
Jan 18, 2019 | 41.33 | 41.61 | 40.90 | 41.28 | 508,621 | +0.15(+0.38%) |
Jan 17, 2019 | 40.71 | 41.50 | 40.58 | 41.13 | 312,552 | +0.32(+0.78%) |
Jan 16, 2019 | 40.83 | 41.49 | 40.73 | 40.81 | 357,306 | +0.03(+0.07%) |
Jan 15, 2019 | 39.95 | 40.82 | 39.95 | 40.78 | 613,252 | +1.21(+3.05%) |
Jan 14, 2019 | 39.74 | 40.02 | 39.45 | 39.58 | 266,540 | -0.72(-1.80%) |
Jan 11, 2019 | 39.82 | 40.41 | 39.70 | 40.30 | 324,290 | +0.09(+0.22%) |
Jan 10, 2019 | 39.74 | 40.22 | 39.07 | 40.21 | 347,371 | +0.20(+0.51%) |
Jan 09, 2019 | 38.97 | 40.27 | 38.88 | 40.01 | 827,152 | +1.22(+3.13%) |
Jan 08, 2019 | 39.27 | 39.38 | 37.91 | 38.79 | 478,657 | +0.12(+0.30%) |
Jan 07, 2019 | 37.30 | 38.90 | 37.03 | 38.68 | 543,733 | +1.61(+4.35%) |
Jan 04, 2019 | 35.59 | 37.19 | 35.55 | 37.07 | 328,955 | +2.16(+6.19%) |
Jan 03, 2019 | 35.69 | 35.82 | 34.64 | 34.91 | 265,458 | -1.19(-3.29%) |
Jan 02, 2019 | 34.98 | 36.24 | 34.95 | 36.09 | 240,762 | +0.22(+0.62%) |
Dec 31, 2018 | 35.69 | 35.99 | 35.34 | 35.87 | 669,004 | +0.41(+1.14%) |
Dec 28, 2018 | 35.33 | 36.07 | 34.76 | 35.47 | 973,700 | +0.36(+1.02%) |
Dec 27, 2018 | 34.81 | 35.11 | 33.52 | 35.11 | 544,494 | +0.05(+0.13%) |
Dec 26, 2018 | 33.29 | 35.13 | 32.99 | 35.06 | 1,026,918 | +2.04(+6.17%) |
Dec 24, 2018 | 33.11 | 33.72 | 32.62 | 33.03 | 455,630 | -0.48(-1.42%) |
Dec 21, 2018 | 35.53 | 35.53 | 33.33 | 33.50 | 789,167 | -1.84(-5.21%) |
Dec 20, 2018 | 36.37 | 36.73 | 34.74 | 35.34 | 901,190 | -1.36(-3.72%) |
Dec 19, 2018 | 37.38 | 38.08 | 36.19 | 36.71 | 426,986 | -0.57(-1.53%) |
Dec 18, 2018 | 37.70 | 37.99 | 36.91 | 37.28 | 320,454 | -0.03(-0.08%) |
Dec 17, 2018 | 38.74 | 38.92 | 37.08 | 37.31 | 538,627 | -1.73(-4.43%) |
Dec 14, 2018 | 39.23 | 39.87 | 38.83 | 39.04 | 237,552 | -0.81(-2.04%) |
Dec 13, 2018 | 40.74 | 40.74 | 39.68 | 39.85 | 295,083 | -0.63(-1.55%) |
Dec 12, 2018 | 40.30 | 41.17 | 40.16 | 40.47 | 504,269 | +0.79(+2.00%) |
Dec 11, 2018 | 40.47 | 40.47 | 39.33 | 39.68 | 331,322 | -0.07(-0.19%) |
Dec 10, 2018 | 39.20 | 39.90 | 38.75 | 39.75 | 246,551 | +0.41(+1.05%) |
Dec 07, 2018 | 40.74 | 40.98 | 39.18 | 39.34 | 202,026 | -1.35(-3.31%) |
Dec 06, 2018 | 39.37 | 40.74 | 39.28 | 40.69 | 435,163 | +0.25(+0.62%) |
Dec 04, 2018 | 42.33 | 42.56 | 40.38 | 40.44 | 281,853 | -2.11(-4.96%) |
Dec 03, 2018 | 42.99 | 42.99 | 42.09 | 42.55 | 407,748 | +1.01(+2.43%) |
Nov 30, 2018 | 41.18 | 41.56 | 40.76 | 41.54 | 126,587 | +0.37(+0.91%) |
Nov 29, 2018 | 41.11 | 41.57 | 40.55 | 41.17 | 168,476 | -0.12(-0.29%) |
Nov 28, 2018 | 40.25 | 41.30 | 39.70 | 41.29 | 330,017 | +1.54(+3.88%) |
Nov 27, 2018 | 39.90 | 40.13 | 39.56 | 39.75 | 153,946 | -0.39(-0.98%) |
Nov 26, 2018 | 39.58 | 40.25 | 39.51 | 40.14 | 288,783 | +1.16(+2.97%) |
Nov 23, 2018 | 38.55 | 39.44 | 38.55 | 38.98 | 45,370 | -0.03(-0.07%) |
Nov 21, 2018 | 39.01 | 39.01 | 39.01 | 0 | +0.86(+2.25%) | |
Nov 20, 2018 | 37.54 | 38.81 | 37.28 | 38.15 | 541,779 | -0.71(-1.83%) |
Nov 19, 2018 | 40.62 | 40.65 | 38.74 | 38.86 | 401,654 | -1.95(-4.79%) |
Nov 16, 2018 | 40.33 | 40.96 | 40.09 | 40.81 | 132,366 | -0.16(-0.39%) |
Nov 15, 2018 | 39.60 | 41.03 | 39.52 | 40.97 | 297,998 | +1.17(+2.94%) |
Nov 14, 2018 | 40.77 | 41.11 | 39.61 | 39.80 | 193,419 | -0.49(-1.21%) |
Nov 13, 2018 | 40.20 | 41.00 | 39.88 | 40.29 | 194,080 | +0.33(+0.82%) |
Nov 12, 2018 | 41.24 | 41.29 | 39.55 | 39.96 | 390,764 | -1.51(-3.65%) |
Nov 09, 2018 | 41.75 | 41.97 | 41.04 | 41.47 | 399,880 | -0.80(-1.90%) |
Nov 08, 2018 | 42.89 | 43.19 | 41.99 | 42.28 | 344,726 | -0.67(-1.57%) |
Nov 07, 2018 | 42.37 | 43.04 | 42.05 | 42.95 | 505,518 | +1.06(+2.52%) |
Nov 06, 2018 | 41.89 | 42.25 | 41.59 | 41.90 | 332,242 | +0.01(+0.02%) |
Nov 05, 2018 | 42.54 | 42.54 | 41.23 | 41.89 | 264,189 | -0.62(-1.45%) |
Nov 02, 2018 | 42.42 | 42.91 | 41.96 | 42.50 | 565,418 | +0.71(+1.70%) |