Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.55 | 43.40 | 42.42 | 43.18 | 508,913 | +0.76(+1.79%) |
Jan 30, 2019 | 42.67 | 42.80 | 42.31 | 42.42 | 667,367 | -0.18(-0.41%) |
Jan 29, 2019 | 42.63 | 42.85 | 42.31 | 42.60 | 629,617 | -0.05(-0.11%) |
Jan 28, 2019 | 41.97 | 42.89 | 41.83 | 42.65 | 587,562 | +0.57(+1.37%) |
Jan 25, 2019 | 42.93 | 42.93 | 41.82 | 42.07 | 759,670 | -0.30(-0.72%) |
Jan 24, 2019 | 42.76 | 42.94 | 41.80 | 42.38 | 1,138,892 | -1.19(-2.73%) |
Jan 23, 2019 | 43.84 | 44.06 | 43.27 | 43.57 | 778,626 | -0.10(-0.24%) |
Jan 22, 2019 | 43.40 | 43.85 | 43.18 | 43.67 | 506,633 | -0.02(-0.04%) |
Jan 18, 2019 | 43.70 | 43.96 | 43.41 | 43.69 | 398,554 | +0.14(+0.33%) |
Jan 17, 2019 | 43.01 | 43.69 | 43.01 | 43.54 | 339,202 | +0.38(+0.87%) |
Jan 16, 2019 | 43.09 | 43.25 | 42.95 | 43.17 | 448,728 | +0.07(+0.17%) |
Jan 15, 2019 | 43.40 | 43.61 | 43.05 | 43.09 | 475,778 | -0.21(-0.48%) |
Jan 14, 2019 | 43.57 | 43.58 | 43.20 | 43.30 | 385,341 | -0.29(-0.66%) |
Jan 11, 2019 | 43.25 | 43.94 | 43.19 | 43.59 | 436,744 | +0.20(+0.46%) |
Jan 10, 2019 | 42.84 | 43.59 | 42.84 | 43.39 | 468,551 | +0.42(+0.97%) |
Jan 09, 2019 | 42.93 | 43.05 | 42.48 | 42.97 | 315,598 | +0.30(+0.71%) |
Jan 08, 2019 | 42.26 | 42.97 | 42.26 | 42.67 | 713,430 | +0.45(+1.06%) |
Jan 07, 2019 | 41.84 | 42.35 | 41.59 | 42.22 | 480,676 | +0.50(+1.19%) |
Jan 04, 2019 | 41.78 | 42.06 | 41.59 | 41.73 | 533,534 | +0.35(+0.85%) |
Jan 03, 2019 | 40.65 | 41.66 | 40.62 | 41.38 | 450,538 | +0.52(+1.27%) |
Jan 02, 2019 | 40.76 | 41.05 | 40.45 | 40.86 | 307,831 | -0.08(-0.20%) |
Dec 31, 2018 | 40.97 | 41.39 | 40.76 | 40.94 | 398,804 | +0.04(+0.10%) |
Dec 28, 2018 | 40.59 | 41.22 | 40.51 | 40.90 | 660,000 | +0.36(+0.89%) |
Dec 27, 2018 | 40.13 | 40.55 | 39.84 | 40.54 | 478,309 | -0.04(-0.10%) |
Dec 26, 2018 | 40.08 | 40.59 | 39.68 | 40.58 | 298,247 | +0.50(+1.26%) |
Dec 24, 2018 | 39.95 | 40.28 | 39.93 | 40.08 | 422,845 | -0.37(-0.91%) |
Dec 21, 2018 | 41.19 | 41.19 | 39.97 | 40.44 | 678,406 | -0.81(-1.96%) |
Dec 20, 2018 | 41.65 | 41.97 | 40.87 | 41.25 | 563,602 | -0.48(-1.15%) |
Dec 19, 2018 | 42.01 | 42.42 | 41.49 | 41.73 | 521,545 | -0.20(-0.48%) |
Dec 18, 2018 | 41.85 | 42.13 | 41.75 | 41.93 | 508,558 | +0.18(+0.44%) |
Dec 17, 2018 | 42.11 | 42.23 | 41.56 | 41.74 | 419,183 | -0.50(-1.17%) |
Dec 14, 2018 | 42.18 | 42.46 | 41.84 | 42.24 | 277,723 | -0.08(-0.19%) |
Dec 13, 2018 | 42.13 | 42.49 | 42.06 | 42.32 | 220,604 | +0.14(+0.34%) |
Dec 12, 2018 | 42.24 | 42.49 | 42.10 | 42.18 | 496,046 | +0.21(+0.49%) |
Dec 11, 2018 | 42.19 | 42.34 | 41.70 | 41.97 | 314,781 | -0.01(-0.02%) |
Dec 10, 2018 | 42.42 | 42.50 | 41.63 | 41.98 | 357,807 | -0.39(-0.92%) |
Dec 07, 2018 | 42.53 | 43.09 | 42.10 | 42.37 | 666,477 | -0.07(-0.17%) |
Dec 06, 2018 | 41.85 | 42.46 | 41.24 | 42.44 | 773,090 | -0.32(-0.76%) |
Dec 04, 2018 | 42.69 | 43.40 | 42.51 | 42.76 | 810,259 | +0.21(+0.50%) |
Dec 03, 2018 | 42.42 | 42.59 | 42.15 | 42.55 | 337,505 | +0.32(+0.77%) |
Nov 30, 2018 | 41.83 | 42.36 | 41.79 | 42.23 | 393,189 | +0.31(+0.74%) |
Nov 29, 2018 | 41.66 | 42.25 | 41.45 | 41.92 | 400,216 | +0.01(+0.02%) |
Nov 28, 2018 | 42.20 | 42.30 | 41.79 | 41.91 | 543,228 | -0.39(-0.92%) |
Nov 27, 2018 | 41.85 | 42.38 | 41.73 | 42.30 | 918,161 | +0.40(+0.94%) |
Nov 26, 2018 | 41.65 | 42.10 | 41.51 | 41.90 | 649,198 | +0.48(+1.17%) |
Nov 23, 2018 | 41.59 | 41.89 | 41.21 | 41.42 | 315,486 | -0.34(-0.81%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.79 | 42.02 | 40.96 | 41.06 | 426,796 | -1.16(-2.76%) |
Nov 19, 2018 | 42.57 | 42.65 | 42.09 | 42.23 | 372,571 | -0.29(-0.69%) |
Nov 16, 2018 | 42.14 | 42.68 | 41.83 | 42.52 | 739,000 | +0.38(+0.90%) |
Nov 15, 2018 | 41.96 | 42.26 | 41.82 | 42.14 | 805,492 | +0.11(+0.26%) |
Nov 14, 2018 | 42.03 | 42.35 | 41.77 | 42.03 | 970,568 | +0.16(+0.38%) |
Nov 13, 2018 | 40.75 | 41.96 | 40.67 | 41.87 | 1,005,656 | +1.32(+3.26%) |
Nov 12, 2018 | 40.48 | 40.88 | 40.38 | 40.55 | 276,589 | +0.08(+0.20%) |
Nov 09, 2018 | 40.29 | 40.71 | 40.29 | 40.47 | 244,101 | +0.03(+0.08%) |
Nov 08, 2018 | 40.33 | 40.56 | 40.03 | 40.44 | 273,927 | +0.01(+0.02%) |
Nov 07, 2018 | 40.21 | 40.62 | 40.14 | 40.43 | 283,279 | +0.41(+1.03%) |
Nov 06, 2018 | 40.21 | 40.28 | 39.83 | 40.02 | 239,297 | -0.28(-0.71%) |
Nov 05, 2018 | 40.31 | 40.67 | 40.21 | 40.30 | 337,543 | +0.04(+0.10%) |
Nov 02, 2018 | 40.48 | 40.67 | 40.10 | 40.26 | 258,757 | -0.10(-0.25%) |