Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.55 | 44.49 | 40.93 | 43.94 | 104,967 | +2.72(+6.60%) |
Jan 30, 2019 | 41.19 | 41.67 | 40.92 | 41.22 | 36,363 | +0.17(+0.41%) |
Jan 29, 2019 | 40.88 | 41.14 | 40.48 | 41.05 | 17,174 | +0.31(+0.76%) |
Jan 28, 2019 | 40.87 | 41.34 | 40.71 | 40.74 | 26,728 | -0.16(-0.39%) |
Jan 25, 2019 | 41.89 | 42.03 | 40.88 | 40.90 | 41,427 | -1.19(-2.83%) |
Jan 24, 2019 | 41.78 | 42.21 | 41.00 | 42.09 | 43,749 | +0.35(+0.84%) |
Jan 23, 2019 | 41.34 | 41.79 | 41.28 | 41.74 | 22,905 | +0.51(+1.24%) |
Jan 22, 2019 | 41.54 | 42.03 | 40.51 | 41.23 | 38,668 | -0.44(-1.07%) |
Jan 18, 2019 | 41.42 | 41.94 | 41.05 | 41.67 | 53,844 | +0.15(+0.36%) |
Jan 17, 2019 | 40.36 | 41.52 | 40.36 | 41.52 | 54,054 | +1.09(+2.69%) |
Jan 16, 2019 | 40.15 | 40.43 | 39.75 | 40.43 | 50,460 | +0.36(+0.90%) |
Jan 15, 2019 | 39.85 | 40.15 | 39.53 | 40.07 | 27,501 | +0.53(+1.33%) |
Jan 14, 2019 | 40.53 | 40.74 | 39.41 | 39.54 | 43,000 | -1.14(-2.80%) |
Jan 11, 2019 | 40.87 | 41.02 | 40.38 | 40.68 | 37,129 | -0.25(-0.61%) |
Jan 10, 2019 | 40.67 | 40.99 | 40.61 | 40.93 | 27,741 | +0.17(+0.41%) |
Jan 09, 2019 | 40.82 | 41.35 | 40.65 | 40.77 | 28,878 | -0.30(-0.73%) |
Jan 08, 2019 | 40.15 | 41.08 | 40.15 | 41.07 | 28,566 | +0.95(+2.38%) |
Jan 07, 2019 | 40.88 | 41.15 | 39.81 | 40.11 | 35,746 | -0.77(-1.88%) |
Jan 04, 2019 | 40.25 | 41.19 | 40.24 | 40.88 | 45,486 | +0.13(+0.33%) |
Jan 03, 2019 | 40.46 | 41.05 | 40.36 | 40.75 | 42,523 | +0.20(+0.50%) |
Jan 02, 2019 | 41.85 | 41.86 | 40.26 | 40.55 | 72,626 | -1.87(-4.40%) |
Dec 31, 2018 | 42.56 | 43.30 | 42.16 | 42.42 | 50,501 | -0.13(-0.31%) |
Dec 28, 2018 | 42.34 | 43.15 | 42.07 | 42.55 | 56,948 | +0.21(+0.49%) |
Dec 27, 2018 | 41.96 | 42.43 | 41.26 | 42.34 | 55,593 | +0.08(+0.20%) |
Dec 26, 2018 | 41.92 | 42.43 | 41.43 | 42.26 | 85,633 | +0.47(+1.12%) |
Dec 24, 2018 | 43.26 | 43.51 | 40.62 | 41.79 | 53,247 | -1.59(-3.67%) |
Dec 21, 2018 | 42.77 | 44.18 | 42.77 | 43.38 | 135,267 | +1.00(+2.35%) |
Dec 20, 2018 | 41.29 | 42.75 | 41.29 | 42.38 | 72,206 | +1.09(+2.64%) |
Dec 19, 2018 | 41.74 | 42.08 | 41.07 | 41.29 | 34,333 | -0.45(-1.08%) |
Dec 18, 2018 | 42.41 | 43.10 | 41.63 | 41.75 | 36,581 | -0.54(-1.29%) |
Dec 17, 2018 | 43.62 | 43.62 | 42.17 | 42.29 | 68,857 | -1.03(-2.38%) |
Dec 14, 2018 | 43.36 | 43.56 | 42.53 | 43.32 | 39,875 | -0.07(-0.15%) |
Dec 13, 2018 | 43.57 | 44.01 | 43.30 | 43.39 | 47,171 | -0.19(-0.44%) |
Dec 12, 2018 | 43.73 | 43.97 | 43.37 | 43.58 | 57,456 | -0.11(-0.25%) |
Dec 11, 2018 | 43.56 | 43.75 | 42.77 | 43.69 | 47,351 | +0.20(+0.46%) |
Dec 10, 2018 | 42.99 | 43.51 | 42.81 | 43.49 | 45,187 | +0.43(+0.99%) |
Dec 07, 2018 | 42.24 | 43.24 | 42.13 | 43.06 | 56,590 | +0.76(+1.80%) |
Dec 06, 2018 | 41.91 | 42.49 | 41.55 | 42.30 | 63,121 | +0.26(+0.62%) |
Dec 04, 2018 | 42.94 | 43.15 | 41.77 | 42.04 | 58,022 | -1.17(-2.71%) |
Dec 03, 2018 | 42.64 | 43.21 | 41.93 | 43.21 | 50,027 | +0.75(+1.76%) |
Nov 30, 2018 | 42.49 | 42.81 | 42.08 | 42.47 | 57,187 | +0.10(+0.24%) |
Nov 29, 2018 | 43.03 | 43.03 | 42.11 | 42.37 | 59,645 | -0.73(-1.69%) |
Nov 28, 2018 | 42.82 | 43.11 | 42.51 | 43.09 | 37,896 | +0.37(+0.86%) |
Nov 27, 2018 | 42.66 | 43.04 | 42.58 | 42.73 | 41,460 | +0.08(+0.20%) |
Nov 26, 2018 | 42.51 | 42.72 | 41.92 | 42.64 | 41,936 | +0.25(+0.59%) |
Nov 23, 2018 | 41.92 | 42.53 | 41.92 | 42.39 | 10,744 | +0.35(+0.84%) |
Nov 21, 2018 | 42.04 | 42.04 | 42.04 | 0 | -0.34(-0.79%) | |
Nov 20, 2018 | 41.65 | 42.39 | 41.41 | 42.37 | 123,009 | +0.82(+1.98%) |
Nov 19, 2018 | 40.94 | 41.65 | 40.88 | 41.55 | 36,255 | +0.53(+1.29%) |
Nov 16, 2018 | 40.60 | 41.18 | 40.38 | 41.03 | 32,831 | +0.51(+1.26%) |
Nov 15, 2018 | 40.32 | 41.03 | 40.09 | 40.51 | 27,249 | +0.01(+0.02%) |
Nov 14, 2018 | 41.21 | 41.35 | 40.26 | 40.51 | 29,725 | -0.64(-1.56%) |
Nov 13, 2018 | 41.04 | 41.56 | 40.87 | 41.15 | 42,694 | +0.18(+0.45%) |
Nov 12, 2018 | 41.09 | 41.45 | 40.83 | 40.96 | 37,611 | -0.11(-0.26%) |
Nov 09, 2018 | 41.31 | 41.70 | 40.86 | 41.07 | 40,532 | -0.34(-0.82%) |
Nov 08, 2018 | 40.85 | 41.88 | 40.64 | 41.41 | 29,006 | +0.59(+1.45%) |
Nov 07, 2018 | 40.32 | 40.84 | 40.17 | 40.82 | 23,723 | +0.52(+1.30%) |
Nov 06, 2018 | 39.60 | 40.63 | 39.26 | 40.30 | 32,189 | +0.67(+1.70%) |
Nov 05, 2018 | 38.94 | 40.23 | 38.60 | 39.63 | 43,217 | +0.81(+2.08%) |
Nov 02, 2018 | 39.19 | 39.51 | 38.42 | 38.82 | 46,546 | -0.35(-0.89%) |