Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.63 | 46.79 | 45.33 | 46.31 | 770,982 | +0.23(+0.51%) |
Jan 30, 2019 | 44.85 | 46.24 | 44.76 | 46.08 | 814,222 | +1.54(+3.45%) |
Jan 29, 2019 | 44.12 | 44.89 | 44.06 | 44.54 | 378,295 | +0.80(+1.82%) |
Jan 28, 2019 | 43.09 | 43.79 | 42.87 | 43.74 | 398,042 | +0.14(+0.32%) |
Jan 25, 2019 | 42.70 | 43.73 | 42.66 | 43.60 | 403,240 | +1.36(+3.22%) |
Jan 24, 2019 | 42.12 | 42.80 | 41.99 | 42.24 | 418,253 | -0.11(-0.27%) |
Jan 23, 2019 | 43.45 | 43.69 | 42.22 | 42.35 | 567,066 | -0.95(-2.19%) |
Jan 22, 2019 | 42.17 | 43.54 | 41.87 | 43.30 | 735,624 | +0.61(+1.43%) |
Jan 18, 2019 | 42.66 | 43.60 | 42.19 | 42.69 | 754,115 | +0.25(+0.60%) |
Jan 17, 2019 | 39.36 | 42.95 | 39.31 | 42.44 | 1,846,496 | +1.74(+4.29%) |
Jan 16, 2019 | 40.58 | 41.25 | 40.23 | 40.69 | 671,005 | +0.15(+0.37%) |
Jan 15, 2019 | 40.78 | 41.24 | 40.27 | 40.54 | 597,760 | -0.65(-1.57%) |
Jan 14, 2019 | 41.66 | 42.21 | 41.12 | 41.19 | 621,057 | -0.76(-1.81%) |
Jan 11, 2019 | 41.81 | 42.59 | 41.80 | 41.95 | 466,909 | -0.06(-0.13%) |
Jan 10, 2019 | 41.18 | 42.43 | 40.87 | 42.01 | 504,603 | +0.43(+1.04%) |
Jan 09, 2019 | 41.17 | 41.86 | 40.87 | 41.58 | 598,602 | +0.64(+1.56%) |
Jan 08, 2019 | 40.69 | 41.23 | 40.67 | 40.94 | 598,612 | +0.67(+1.65%) |
Jan 07, 2019 | 40.53 | 40.92 | 39.85 | 40.27 | 895,019 | -0.49(-1.20%) |
Jan 04, 2019 | 39.44 | 41.17 | 39.25 | 40.76 | 675,408 | +1.75(+4.50%) |
Jan 03, 2019 | 40.23 | 40.42 | 38.84 | 39.01 | 350,784 | -1.49(-3.68%) |
Jan 02, 2019 | 39.39 | 40.74 | 39.25 | 40.50 | 480,773 | +0.49(+1.22%) |
Dec 31, 2018 | 40.24 | 40.43 | 39.32 | 40.01 | 363,246 | -0.07(-0.16%) |
Dec 28, 2018 | 39.96 | 40.79 | 39.51 | 40.08 | 377,004 | +0.36(+0.90%) |
Dec 27, 2018 | 38.77 | 39.73 | 38.10 | 39.72 | 456,184 | +0.19(+0.47%) |
Dec 26, 2018 | 38.20 | 39.59 | 37.63 | 39.53 | 389,653 | +1.67(+4.41%) |
Dec 24, 2018 | 37.32 | 38.50 | 37.14 | 37.86 | 326,666 | +0.06(+0.15%) |
Dec 21, 2018 | 37.80 | 38.75 | 37.51 | 37.81 | 1,526,042 | +0.01(+0.02%) |
Dec 20, 2018 | 38.02 | 38.73 | 37.70 | 37.80 | 894,093 | -0.37(-0.96%) |
Dec 19, 2018 | 37.83 | 39.04 | 37.37 | 38.16 | 773,405 | +0.64(+1.70%) |
Dec 18, 2018 | 37.55 | 38.28 | 37.39 | 37.52 | 310,610 | +0.18(+0.48%) |
Dec 17, 2018 | 37.88 | 38.61 | 37.16 | 37.35 | 499,683 | -0.60(-1.58%) |
Dec 14, 2018 | 38.33 | 39.06 | 37.83 | 37.95 | 252,118 | -0.77(-1.99%) |
Dec 13, 2018 | 39.34 | 39.87 | 38.63 | 38.72 | 273,073 | -0.60(-1.53%) |
Dec 12, 2018 | 40.05 | 40.77 | 39.26 | 39.32 | 375,953 | -0.01(-0.02%) |
Dec 11, 2018 | 39.53 | 40.93 | 39.26 | 39.33 | 516,923 | +0.57(+1.48%) |
Dec 10, 2018 | 39.13 | 39.18 | 38.12 | 38.75 | 414,705 | -0.33(-0.84%) |
Dec 07, 2018 | 40.46 | 41.09 | 38.82 | 39.08 | 536,018 | -1.23(-3.05%) |
Dec 06, 2018 | 40.98 | 41.22 | 39.69 | 40.31 | 740,135 | -1.51(-3.61%) |
Dec 04, 2018 | 44.95 | 45.16 | 41.75 | 41.82 | 448,459 | -3.19(-7.08%) |
Dec 03, 2018 | 46.13 | 46.17 | 44.59 | 45.01 | 288,692 | -0.23(-0.50%) |
Nov 30, 2018 | 44.48 | 45.35 | 44.41 | 45.23 | 361,860 | +0.47(+1.05%) |
Nov 29, 2018 | 44.29 | 45.09 | 43.99 | 44.76 | 177,121 | +0.49(+1.10%) |
Nov 28, 2018 | 43.35 | 44.29 | 42.58 | 44.28 | 355,513 | +1.14(+2.65%) |
Nov 27, 2018 | 43.24 | 43.38 | 42.87 | 43.13 | 133,556 | -0.38(-0.88%) |
Nov 26, 2018 | 43.89 | 44.36 | 43.41 | 43.52 | 311,124 | -0.08(-0.19%) |
Nov 23, 2018 | 42.78 | 44.06 | 42.78 | 43.60 | 217,670 | +0.30(+0.69%) |
Nov 21, 2018 | 43.30 | 43.30 | 43.30 | 0 | -0.15(-0.35%) | |
Nov 20, 2018 | 43.31 | 44.00 | 42.64 | 43.45 | 356,121 | -0.40(-0.92%) |
Nov 19, 2018 | 43.70 | 44.53 | 43.43 | 43.85 | 327,582 | +0.07(+0.15%) |
Nov 16, 2018 | 43.69 | 44.15 | 43.32 | 43.79 | 362,073 | -0.11(-0.26%) |
Nov 15, 2018 | 42.76 | 43.99 | 42.76 | 43.90 | 239,999 | +0.77(+1.78%) |
Nov 14, 2018 | 43.55 | 44.02 | 43.03 | 43.13 | 204,283 | -0.03(-0.07%) |
Nov 13, 2018 | 43.21 | 44.03 | 42.95 | 43.16 | 315,305 | +0.19(+0.44%) |
Nov 12, 2018 | 43.17 | 43.70 | 42.74 | 42.97 | 322,291 | -0.23(-0.54%) |
Nov 09, 2018 | 43.67 | 44.06 | 42.91 | 43.21 | 227,695 | -1.29(-2.91%) |
Nov 08, 2018 | 44.83 | 44.83 | 44.13 | 44.50 | 266,064 | -0.74(-1.64%) |
Nov 07, 2018 | 44.91 | 45.64 | 44.24 | 45.24 | 386,288 | +0.67(+1.49%) |
Nov 06, 2018 | 44.18 | 44.95 | 44.06 | 44.58 | 246,411 | +0.30(+0.68%) |
Nov 05, 2018 | 44.30 | 44.55 | 43.58 | 44.28 | 309,020 | +0.08(+0.17%) |
Nov 02, 2018 | 44.01 | 44.29 | 43.23 | 44.20 | 352,901 | +0.50(+1.14%) |