Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.94 | 40.01 | 38.89 | 39.87 | 1,035,057 | +0.93(+2.39%) |
Jan 30, 2019 | 38.58 | 39.10 | 38.47 | 38.94 | 565,612 | +0.33(+0.85%) |
Jan 29, 2019 | 38.60 | 38.89 | 38.47 | 38.61 | 437,521 | +0.07(+0.19%) |
Jan 28, 2019 | 38.78 | 39.23 | 38.29 | 38.53 | 546,320 | -0.31(-0.79%) |
Jan 25, 2019 | 39.04 | 39.28 | 38.79 | 38.84 | 825,861 | -0.38(-0.97%) |
Jan 24, 2019 | 38.72 | 39.25 | 38.40 | 39.22 | 868,627 | +0.48(+1.24%) |
Jan 23, 2019 | 38.22 | 38.76 | 38.22 | 38.74 | 638,040 | +0.61(+1.60%) |
Jan 22, 2019 | 37.84 | 38.41 | 37.76 | 38.13 | 856,001 | +0.31(+0.81%) |
Jan 18, 2019 | 37.89 | 38.04 | 37.72 | 37.82 | 599,579 | +0.02(+0.04%) |
Jan 17, 2019 | 37.36 | 37.85 | 37.36 | 37.81 | 903,519 | +0.34(+0.90%) |
Jan 16, 2019 | 37.19 | 37.52 | 36.95 | 37.47 | 669,750 | +0.30(+0.80%) |
Jan 15, 2019 | 36.53 | 37.41 | 36.53 | 37.17 | 1,038,609 | +0.45(+1.21%) |
Jan 14, 2019 | 36.96 | 37.00 | 36.33 | 36.72 | 662,167 | -0.58(-1.55%) |
Jan 11, 2019 | 37.38 | 37.63 | 37.18 | 37.30 | 640,424 | -0.16(-0.44%) |
Jan 10, 2019 | 37.03 | 37.52 | 36.96 | 37.47 | 559,802 | +0.51(+1.38%) |
Jan 09, 2019 | 37.23 | 37.48 | 36.69 | 36.96 | 690,208 | -0.42(-1.13%) |
Jan 08, 2019 | 36.66 | 37.38 | 36.46 | 37.38 | 659,080 | +0.72(+1.96%) |
Jan 07, 2019 | 36.71 | 36.91 | 36.38 | 36.66 | 599,178 | -0.32(-0.87%) |
Jan 04, 2019 | 36.50 | 37.18 | 36.50 | 36.98 | 677,027 | +0.33(+0.90%) |
Jan 03, 2019 | 36.68 | 37.00 | 36.49 | 36.65 | 569,305 | -0.11(-0.29%) |
Jan 02, 2019 | 37.64 | 37.64 | 36.46 | 36.76 | 1,023,230 | -1.07(-2.84%) |
Dec 31, 2018 | 37.57 | 37.83 | 37.05 | 37.83 | 502,619 | +0.29(+0.77%) |
Dec 28, 2018 | 37.38 | 37.89 | 37.24 | 37.54 | 621,395 | +0.13(+0.35%) |
Dec 27, 2018 | 36.96 | 37.41 | 36.39 | 37.41 | 710,952 | +0.33(+0.89%) |
Dec 26, 2018 | 36.43 | 37.14 | 36.08 | 37.08 | 926,363 | +0.62(+1.70%) |
Dec 24, 2018 | 38.30 | 38.30 | 36.31 | 36.46 | 451,714 | -1.75(-4.57%) |
Dec 21, 2018 | 38.70 | 39.69 | 38.17 | 38.21 | 1,452,967 | -0.49(-1.27%) |
Dec 20, 2018 | 38.94 | 39.41 | 38.41 | 38.70 | 732,789 | -0.14(-0.36%) |
Dec 19, 2018 | 38.77 | 39.19 | 38.26 | 38.84 | 715,759 | +0.23(+0.59%) |
Dec 18, 2018 | 39.11 | 39.45 | 38.53 | 38.61 | 918,643 | -0.29(-0.74%) |
Dec 17, 2018 | 40.11 | 40.27 | 38.62 | 38.90 | 1,408,423 | -1.19(-2.96%) |
Dec 14, 2018 | 40.57 | 40.58 | 40.02 | 40.08 | 605,372 | -0.43(-1.07%) |
Dec 13, 2018 | 40.43 | 40.82 | 40.38 | 40.52 | 918,346 | +0.05(+0.12%) |
Dec 12, 2018 | 41.04 | 41.26 | 40.46 | 40.47 | 657,361 | -0.45(-1.10%) |
Dec 11, 2018 | 40.71 | 41.02 | 40.44 | 40.92 | 916,918 | +0.31(+0.77%) |
Dec 10, 2018 | 40.88 | 40.88 | 40.30 | 40.61 | 1,078,920 | -0.20(-0.48%) |
Dec 07, 2018 | 40.48 | 41.04 | 40.07 | 40.80 | 994,296 | +0.37(+0.91%) |
Dec 06, 2018 | 40.23 | 40.52 | 39.57 | 40.43 | 1,475,170 | +0.31(+0.78%) |
Dec 04, 2018 | 40.03 | 40.47 | 40.01 | 40.12 | 1,034,483 | +0.15(+0.37%) |
Dec 03, 2018 | 39.43 | 40.03 | 38.85 | 39.98 | 607,674 | +0.56(+1.41%) |
Nov 30, 2018 | 38.99 | 39.48 | 38.78 | 39.42 | 1,102,154 | +0.36(+0.92%) |
Nov 29, 2018 | 39.17 | 39.44 | 38.72 | 39.06 | 804,158 | -0.20(-0.52%) |
Nov 28, 2018 | 39.38 | 39.50 | 39.11 | 39.26 | 997,044 | -0.02(-0.06%) |
Nov 27, 2018 | 39.08 | 39.43 | 38.85 | 39.29 | 888,202 | +0.21(+0.54%) |
Nov 26, 2018 | 38.83 | 39.22 | 38.80 | 39.08 | 878,982 | +0.29(+0.76%) |
Nov 23, 2018 | 38.75 | 39.07 | 38.59 | 38.78 | 287,051 | +0.05(+0.13%) |
Nov 21, 2018 | 38.73 | 38.73 | 38.73 | 0 | -1.15(-2.87%) | |
Nov 20, 2018 | 39.89 | 40.29 | 39.53 | 39.88 | 1,080,045 | +0.15(+0.37%) |
Nov 19, 2018 | 39.41 | 39.84 | 39.34 | 39.73 | 936,193 | +0.23(+0.58%) |
Nov 16, 2018 | 39.26 | 39.75 | 39.26 | 39.50 | 730,575 | +0.39(+1.00%) |
Nov 15, 2018 | 38.58 | 39.11 | 38.20 | 39.11 | 686,333 | +0.30(+0.78%) |
Nov 14, 2018 | 38.69 | 39.17 | 38.53 | 38.80 | 977,134 | -0.08(-0.21%) |
Nov 13, 2018 | 38.41 | 38.99 | 38.07 | 38.89 | 1,199,791 | +0.53(+1.39%) |
Nov 12, 2018 | 38.03 | 38.82 | 37.90 | 38.35 | 703,127 | +0.14(+0.36%) |
Nov 09, 2018 | 37.93 | 38.37 | 37.58 | 38.22 | 887,415 | +0.16(+0.43%) |
Nov 08, 2018 | 37.95 | 38.07 | 37.43 | 38.05 | 777,763 | +0.10(+0.26%) |
Nov 07, 2018 | 37.77 | 38.04 | 37.41 | 37.95 | 786,629 | +0.28(+0.74%) |
Nov 06, 2018 | 37.04 | 37.75 | 37.01 | 37.68 | 880,866 | +0.67(+1.81%) |
Nov 05, 2018 | 36.64 | 37.20 | 36.64 | 37.00 | 451,149 | +0.33(+0.89%) |
Nov 02, 2018 | 36.99 | 36.99 | 36.35 | 36.68 | 627,115 | -0.22(-0.60%) |