Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.70 | 41.07 | 40.59 | 40.95 | 27,963 | +2.04(+5.24%) |
Jan 30, 2019 | 39.01 | 39.12 | 38.25 | 38.91 | 27,999 | -0.39(-0.99%) |
Jan 29, 2019 | 39.29 | 39.41 | 39.29 | 39.30 | 38,731 | -1.22(-3.01%) |
Jan 28, 2019 | 40.75 | 40.98 | 40.16 | 40.52 | 71,691 | -0.51(-1.26%) |
Jan 25, 2019 | 40.80 | 41.07 | 40.70 | 41.03 | 60,400 | +1.94(+4.96%) |
Jan 24, 2019 | 39.15 | 39.29 | 38.95 | 39.09 | 81,239 | +0.12(+0.31%) |
Jan 23, 2019 | 39.18 | 39.32 | 38.80 | 38.98 | 37,397 | +0.22(+0.55%) |
Jan 22, 2019 | 39.73 | 39.73 | 38.55 | 38.76 | 56,363 | -1.00(-2.50%) |
Jan 18, 2019 | 39.47 | 39.81 | 39.36 | 39.76 | 34,100 | +1.01(+2.59%) |
Jan 17, 2019 | 38.23 | 38.91 | 38.23 | 38.75 | 19,961 | -0.02(-0.05%) |
Jan 16, 2019 | 38.45 | 38.98 | 38.45 | 38.77 | 39,066 | +0.55(+1.45%) |
Jan 15, 2019 | 38.24 | 38.36 | 38.00 | 38.22 | 59,490 | +1.92(+5.29%) |
Jan 14, 2019 | 36.11 | 36.50 | 36.11 | 36.30 | 85,483 | -0.40(-1.09%) |
Jan 11, 2019 | 36.47 | 36.75 | 36.24 | 36.70 | 86,500 | +0.23(+0.64%) |
Jan 10, 2019 | 35.59 | 36.56 | 35.59 | 36.46 | 15,976 | -0.34(-0.92%) |
Jan 09, 2019 | 36.92 | 36.92 | 36.52 | 36.80 | 26,351 | -0.65(-1.74%) |
Jan 08, 2019 | 37.57 | 37.57 | 37.20 | 37.45 | 49,677 | +0.13(+0.35%) |
Jan 07, 2019 | 36.95 | 37.40 | 36.91 | 37.32 | 32,105 | +0.46(+1.25%) |
Jan 04, 2019 | 35.70 | 36.95 | 35.70 | 36.86 | 50,500 | +1.02(+2.83%) |
Jan 03, 2019 | 36.10 | 36.13 | 35.74 | 35.84 | 51,238 | -0.40(-1.09%) |
Jan 02, 2019 | 35.52 | 36.36 | 35.52 | 36.24 | 37,116 | +0.15(+0.42%) |
Dec 31, 2018 | 35.70 | 36.62 | 35.70 | 36.09 | 146,500 | -0.11(-0.30%) |
Dec 28, 2018 | 36.47 | 36.50 | 35.95 | 36.20 | 70,700 | -0.03(-0.10%) |
Dec 27, 2018 | 35.80 | 36.23 | 35.32 | 36.23 | 107,804 | +0.37(+1.02%) |
Dec 26, 2018 | 34.43 | 36.13 | 34.43 | 35.87 | 79,928 | +1.24(+3.58%) |
Dec 24, 2018 | 35.20 | 35.25 | 34.50 | 34.63 | 72,200 | -0.60(-1.72%) |
Dec 21, 2018 | 36.03 | 36.10 | 35.14 | 35.23 | 136,700 | -1.67(-4.54%) |
Dec 20, 2018 | 37.16 | 37.23 | 36.34 | 36.91 | 102,463 | -0.58(-1.55%) |
Dec 19, 2018 | 38.03 | 38.55 | 37.19 | 37.49 | 72,884 | -0.57(-1.50%) |
Dec 18, 2018 | 38.08 | 38.45 | 37.97 | 38.06 | 89,624 | +0.09(+0.22%) |
Dec 17, 2018 | 38.40 | 38.57 | 37.85 | 37.98 | 64,245 | -1.05(-2.68%) |
Dec 14, 2018 | 39.20 | 39.48 | 39.01 | 39.02 | 32,300 | -0.99(-2.49%) |
Dec 13, 2018 | 39.74 | 40.39 | 39.74 | 40.02 | 43,190 | +1.23(+3.16%) |
Dec 12, 2018 | 38.34 | 39.12 | 38.34 | 38.79 | 68,030 | +0.24(+0.64%) |
Dec 11, 2018 | 38.35 | 39.32 | 38.28 | 38.55 | 114,997 | -1.04(-2.63%) |
Dec 10, 2018 | 39.53 | 39.70 | 38.90 | 39.59 | 90,562 | +0.24(+0.62%) |
Dec 07, 2018 | 40.10 | 40.14 | 39.27 | 39.34 | 33,900 | -1.61(-3.93%) |
Dec 06, 2018 | 40.65 | 40.95 | 39.90 | 40.95 | 33,356 | -1.60(-3.77%) |
Dec 04, 2018 | 44.00 | 44.00 | 42.47 | 42.55 | 31,100 | -1.74(-3.93%) |
Dec 03, 2018 | 44.49 | 44.49 | 44.16 | 44.30 | 21,145 | +0.22(+0.50%) |
Nov 30, 2018 | 43.80 | 44.14 | 43.74 | 44.08 | 21,100 | +0.13(+0.30%) |
Nov 29, 2018 | 43.75 | 44.05 | 43.75 | 43.95 | 87,668 | -0.30(-0.67%) |
Nov 28, 2018 | 44.05 | 44.24 | 43.63 | 44.24 | 22,723 | +1.38(+3.21%) |
Nov 27, 2018 | 42.50 | 42.90 | 42.45 | 42.87 | 35,947 | +0.70(+1.66%) |
Nov 26, 2018 | 41.85 | 42.32 | 41.85 | 42.16 | 26,944 | +0.31(+0.75%) |
Nov 23, 2018 | 41.22 | 41.85 | 40.85 | 41.85 | 16,500 | +0.09(+0.22%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +1.31(+3.25%) | |
Nov 20, 2018 | 40.49 | 40.79 | 40.35 | 40.45 | 28,554 | -1.29(-3.09%) |
Nov 19, 2018 | 42.27 | 42.27 | 41.67 | 41.73 | 26,206 | -0.14(-0.33%) |
Nov 16, 2018 | 41.02 | 42.05 | 41.02 | 41.87 | 18,200 | +0.05(+0.13%) |
Nov 15, 2018 | 41.16 | 41.90 | 41.16 | 41.81 | 49,932 | -0.44(-1.03%) |
Nov 14, 2018 | 41.98 | 42.55 | 41.90 | 42.25 | 52,039 | +1.07(+2.60%) |
Nov 13, 2018 | 41.13 | 41.51 | 41.00 | 41.18 | 25,882 | -0.41(-0.99%) |
Nov 12, 2018 | 41.58 | 42.28 | 41.38 | 41.59 | 33,876 | +0.45(+1.09%) |
Nov 09, 2018 | 40.80 | 41.50 | 40.80 | 41.14 | 31,300 | -1.33(-3.13%) |
Nov 08, 2018 | 42.44 | 42.80 | 41.76 | 42.47 | 34,708 | -0.26(-0.60%) |
Nov 07, 2018 | 42.66 | 43.00 | 41.63 | 42.73 | 29,380 | +1.02(+2.43%) |
Nov 06, 2018 | 41.80 | 41.90 | 41.49 | 41.71 | 62,368 | -0.39(-0.93%) |
Nov 05, 2018 | 41.89 | 42.25 | 41.89 | 42.10 | 79,982 | +0.41(+0.97%) |
Nov 02, 2018 | 42.00 | 42.16 | 41.44 | 41.70 | 23,300 | +0.72(+1.76%) |