Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.37 | 42.61 | 41.93 | 42.35 | 197,673 | -0.08(-0.18%) |
Jan 30, 2019 | 42.57 | 43.07 | 42.26 | 42.43 | 148,994 | -0.12(-0.29%) |
Jan 29, 2019 | 40.99 | 43.54 | 40.99 | 42.55 | 364,212 | +1.73(+4.24%) |
Jan 28, 2019 | 40.79 | 41.16 | 40.34 | 40.82 | 79,328 | -0.22(-0.53%) |
Jan 25, 2019 | 41.04 | 41.21 | 40.75 | 41.04 | 105,127 | +0.17(+0.42%) |
Jan 24, 2019 | 40.91 | 41.34 | 40.77 | 40.87 | 112,664 | +0.00(+0.00%) |
Jan 23, 2019 | 40.84 | 40.92 | 40.43 | 40.87 | 145,556 | +0.27(+0.66%) |
Jan 22, 2019 | 40.85 | 41.26 | 40.40 | 40.61 | 107,258 | -0.48(-1.16%) |
Jan 18, 2019 | 41.09 | 41.26 | 40.59 | 41.08 | 110,284 | +0.13(+0.33%) |
Jan 17, 2019 | 40.71 | 41.12 | 40.02 | 40.95 | 195,413 | +0.07(+0.16%) |
Jan 16, 2019 | 40.85 | 41.42 | 40.72 | 40.88 | 145,497 | +0.23(+0.56%) |
Jan 15, 2019 | 40.32 | 40.85 | 40.30 | 40.65 | 89,675 | +0.31(+0.78%) |
Jan 14, 2019 | 40.51 | 40.62 | 39.94 | 40.34 | 128,184 | -0.16(-0.40%) |
Jan 11, 2019 | 40.14 | 40.50 | 40.06 | 40.50 | 75,557 | +0.16(+0.40%) |
Jan 10, 2019 | 40.37 | 40.56 | 39.83 | 40.34 | 96,919 | -0.33(-0.82%) |
Jan 09, 2019 | 41.16 | 41.50 | 40.41 | 40.67 | 221,250 | -0.25(-0.60%) |
Jan 08, 2019 | 40.04 | 40.96 | 39.93 | 40.92 | 175,879 | +1.32(+3.34%) |
Jan 07, 2019 | 38.71 | 39.76 | 38.48 | 39.60 | 169,913 | +0.87(+2.26%) |
Jan 04, 2019 | 37.99 | 38.73 | 37.50 | 38.72 | 97,656 | +1.26(+3.37%) |
Jan 03, 2019 | 37.46 | 38.12 | 37.17 | 37.46 | 98,324 | -0.15(-0.40%) |
Jan 02, 2019 | 37.09 | 37.64 | 36.98 | 37.61 | 166,353 | +0.08(+0.20%) |
Dec 31, 2018 | 37.31 | 37.66 | 36.52 | 37.54 | 132,383 | +0.34(+0.92%) |
Dec 28, 2018 | 36.58 | 37.66 | 36.34 | 37.19 | 193,418 | +0.60(+1.64%) |
Dec 27, 2018 | 36.40 | 36.70 | 35.52 | 36.59 | 139,635 | -0.29(-0.80%) |
Dec 26, 2018 | 35.74 | 36.95 | 35.25 | 36.89 | 144,245 | +1.31(+3.69%) |
Dec 24, 2018 | 35.31 | 36.14 | 34.91 | 35.58 | 85,659 | -0.25(-0.69%) |
Dec 21, 2018 | 36.75 | 36.83 | 35.66 | 35.83 | 865,015 | -1.05(-2.86%) |
Dec 20, 2018 | 37.88 | 37.90 | 36.35 | 36.88 | 168,099 | -1.04(-2.73%) |
Dec 19, 2018 | 39.36 | 39.43 | 37.69 | 37.92 | 217,837 | -1.35(-3.44%) |
Dec 18, 2018 | 39.54 | 39.91 | 38.96 | 39.27 | 230,927 | +0.07(+0.17%) |
Dec 17, 2018 | 40.41 | 40.54 | 38.90 | 39.20 | 190,747 | -1.22(-3.01%) |
Dec 14, 2018 | 39.85 | 40.99 | 39.79 | 40.42 | 156,481 | +0.28(+0.69%) |
Dec 13, 2018 | 40.62 | 40.98 | 39.90 | 40.14 | 128,210 | -0.37(-0.91%) |
Dec 12, 2018 | 40.18 | 40.88 | 40.17 | 40.51 | 142,787 | +0.82(+2.06%) |
Dec 11, 2018 | 40.03 | 40.10 | 39.64 | 39.69 | 152,606 | +0.25(+0.63%) |
Dec 10, 2018 | 39.28 | 39.62 | 38.29 | 39.45 | 159,432 | +0.20(+0.51%) |
Dec 07, 2018 | 39.04 | 39.92 | 38.89 | 39.25 | 181,211 | +0.34(+0.88%) |
Dec 06, 2018 | 38.56 | 38.98 | 38.15 | 38.90 | 164,833 | -0.09(-0.22%) |
Dec 04, 2018 | 40.35 | 40.42 | 38.88 | 38.99 | 131,962 | -1.43(-3.55%) |
Dec 03, 2018 | 40.86 | 41.10 | 40.07 | 40.42 | 150,651 | +0.08(+0.19%) |
Nov 30, 2018 | 40.86 | 40.95 | 40.24 | 40.35 | 221,726 | -0.59(-1.44%) |
Nov 29, 2018 | 40.93 | 41.33 | 40.70 | 40.94 | 115,632 | -0.02(-0.05%) |
Nov 28, 2018 | 40.40 | 40.96 | 39.93 | 40.96 | 147,198 | +0.76(+1.89%) |
Nov 27, 2018 | 39.84 | 40.59 | 39.84 | 40.20 | 126,735 | +0.09(+0.24%) |
Nov 26, 2018 | 40.08 | 40.21 | 39.70 | 40.10 | 139,189 | +0.26(+0.64%) |
Nov 23, 2018 | 39.37 | 40.10 | 39.37 | 39.84 | 49,985 | +0.01(+0.02%) |
Nov 21, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.87(+2.24%) | |
Nov 20, 2018 | 38.94 | 39.38 | 38.48 | 38.96 | 144,153 | -0.44(-1.11%) |
Nov 19, 2018 | 39.86 | 40.06 | 39.20 | 39.40 | 115,043 | -0.58(-1.44%) |
Nov 16, 2018 | 40.38 | 40.49 | 39.69 | 39.98 | 135,919 | -0.63(-1.56%) |
Nov 15, 2018 | 38.95 | 40.64 | 38.95 | 40.61 | 174,840 | +1.46(+3.72%) |
Nov 14, 2018 | 39.16 | 39.73 | 38.89 | 39.15 | 88,957 | +0.34(+0.88%) |
Nov 13, 2018 | 39.10 | 39.32 | 38.68 | 38.81 | 90,754 | -0.06(-0.15%) |
Nov 12, 2018 | 39.00 | 39.24 | 38.84 | 38.87 | 83,376 | -0.22(-0.56%) |
Nov 09, 2018 | 39.15 | 39.35 | 38.90 | 39.09 | 153,661 | -0.21(-0.53%) |
Nov 08, 2018 | 39.18 | 39.40 | 38.80 | 39.30 | 102,022 | +0.09(+0.22%) |
Nov 07, 2018 | 38.16 | 39.26 | 37.87 | 39.21 | 150,062 | +1.31(+3.45%) |
Nov 06, 2018 | 38.24 | 38.60 | 37.31 | 37.90 | 168,351 | -0.42(-1.09%) |
Nov 05, 2018 | 37.41 | 38.63 | 37.31 | 38.32 | 175,232 | +1.08(+2.90%) |
Nov 02, 2018 | 37.23 | 38.06 | 36.42 | 37.24 | 154,401 | +0.09(+0.25%) |