Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.06 | 40.45 | 39.88 | 40.34 | 104,294 | +0.26(+0.64%) |
Jan 30, 2019 | 39.66 | 40.87 | 39.66 | 40.08 | 65,947 | +0.31(+0.78%) |
Jan 29, 2019 | 41.07 | 41.08 | 39.58 | 39.77 | 90,462 | -1.64(-3.95%) |
Jan 28, 2019 | 41.26 | 41.55 | 40.03 | 41.41 | 37,465 | +0.05(+0.11%) |
Jan 25, 2019 | 41.08 | 41.43 | 40.68 | 41.36 | 32,380 | +0.29(+0.70%) |
Jan 24, 2019 | 40.99 | 41.08 | 40.44 | 41.08 | 24,671 | +0.16(+0.38%) |
Jan 23, 2019 | 41.08 | 41.12 | 40.53 | 40.92 | 46,549 | -0.09(-0.21%) |
Jan 22, 2019 | 40.89 | 41.61 | 40.77 | 41.01 | 63,865 | -0.22(-0.55%) |
Jan 18, 2019 | 41.13 | 41.57 | 40.68 | 41.23 | 78,822 | +0.25(+0.61%) |
Jan 17, 2019 | 40.49 | 41.00 | 39.98 | 40.98 | 48,502 | +0.35(+0.86%) |
Jan 16, 2019 | 40.01 | 40.76 | 39.96 | 40.63 | 32,524 | +0.62(+1.55%) |
Jan 15, 2019 | 39.50 | 40.09 | 39.17 | 40.01 | 49,218 | +0.51(+1.30%) |
Jan 14, 2019 | 39.18 | 39.91 | 39.13 | 39.50 | 56,480 | +0.09(+0.24%) |
Jan 11, 2019 | 39.19 | 39.64 | 38.04 | 39.41 | 76,500 | +0.08(+0.20%) |
Jan 10, 2019 | 39.45 | 39.46 | 38.49 | 39.33 | 51,195 | -0.28(-0.70%) |
Jan 09, 2019 | 39.69 | 40.22 | 39.16 | 39.61 | 64,211 | -0.10(-0.25%) |
Jan 08, 2019 | 39.29 | 39.89 | 38.56 | 39.71 | 69,464 | +0.77(+1.97%) |
Jan 07, 2019 | 38.66 | 39.46 | 38.08 | 38.94 | 68,766 | +0.43(+1.11%) |
Jan 04, 2019 | 37.72 | 38.86 | 37.41 | 38.52 | 42,055 | +1.17(+3.13%) |
Jan 03, 2019 | 36.91 | 37.94 | 36.91 | 37.35 | 33,714 | +0.25(+0.67%) |
Jan 02, 2019 | 36.32 | 37.11 | 36.18 | 37.10 | 46,229 | +0.26(+0.69%) |
Dec 31, 2018 | 36.91 | 37.20 | 36.20 | 36.84 | 54,827 | +0.05(+0.15%) |
Dec 28, 2018 | 36.24 | 37.17 | 36.24 | 36.79 | 34,525 | +0.54(+1.48%) |
Dec 27, 2018 | 36.29 | 36.44 | 35.25 | 36.25 | 61,825 | -0.53(-1.44%) |
Dec 26, 2018 | 35.83 | 36.90 | 35.54 | 36.78 | 51,078 | +1.04(+2.90%) |
Dec 24, 2018 | 37.06 | 37.30 | 35.59 | 35.75 | 50,028 | -1.31(-3.54%) |
Dec 21, 2018 | 36.93 | 37.09 | 35.97 | 37.06 | 158,294 | +0.35(+0.96%) |
Dec 20, 2018 | 35.51 | 37.04 | 35.51 | 36.70 | 142,984 | +0.91(+2.55%) |
Dec 19, 2018 | 37.09 | 37.09 | 35.50 | 35.79 | 39,391 | -1.30(-3.50%) |
Dec 18, 2018 | 37.41 | 37.78 | 36.93 | 37.09 | 65,085 | -0.15(-0.41%) |
Dec 17, 2018 | 36.69 | 37.84 | 36.69 | 37.24 | 85,568 | +0.55(+1.51%) |
Dec 14, 2018 | 36.57 | 37.34 | 36.53 | 36.69 | 73,349 | -0.17(-0.46%) |
Dec 13, 2018 | 37.69 | 37.69 | 36.49 | 36.86 | 68,760 | -0.97(-2.56%) |
Dec 12, 2018 | 37.60 | 38.17 | 36.64 | 37.83 | 27,600 | +0.52(+1.40%) |
Dec 11, 2018 | 37.55 | 37.83 | 36.54 | 37.30 | 30,590 | +0.10(+0.27%) |
Dec 10, 2018 | 37.63 | 37.63 | 36.85 | 37.20 | 20,386 | -0.42(-1.12%) |
Dec 07, 2018 | 37.49 | 38.57 | 37.08 | 37.63 | 48,335 | +0.07(+0.18%) |
Dec 06, 2018 | 37.36 | 37.60 | 36.68 | 37.56 | 49,575 | -0.13(-0.35%) |
Dec 04, 2018 | 40.51 | 40.56 | 37.61 | 37.69 | 56,282 | -2.82(-6.95%) |
Dec 03, 2018 | 40.79 | 40.79 | 39.21 | 40.50 | 32,574 | +0.13(+0.32%) |
Nov 30, 2018 | 39.90 | 40.57 | 39.86 | 40.37 | 46,380 | +0.47(+1.17%) |
Nov 29, 2018 | 39.98 | 40.02 | 39.18 | 39.91 | 23,705 | -0.12(-0.31%) |
Nov 28, 2018 | 39.09 | 40.14 | 38.77 | 40.03 | 29,182 | +0.94(+2.40%) |
Nov 27, 2018 | 39.44 | 39.44 | 38.82 | 39.09 | 16,164 | -0.45(-1.13%) |
Nov 26, 2018 | 39.59 | 39.93 | 38.80 | 39.54 | 23,938 | +0.11(+0.27%) |
Nov 23, 2018 | 39.03 | 40.04 | 38.74 | 39.43 | 20,584 | +0.39(+1.00%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.18(+0.45%) | |
Nov 20, 2018 | 39.16 | 39.91 | 38.46 | 38.86 | 22,993 | -0.61(-1.56%) |
Nov 19, 2018 | 39.73 | 39.73 | 39.09 | 39.48 | 24,916 | -0.20(-0.50%) |
Nov 16, 2018 | 39.44 | 39.89 | 39.26 | 39.67 | 24,102 | +0.05(+0.12%) |
Nov 15, 2018 | 38.95 | 39.66 | 38.72 | 39.63 | 27,132 | +0.48(+1.24%) |
Nov 14, 2018 | 39.79 | 39.79 | 38.76 | 39.15 | 27,937 | -0.54(-1.35%) |
Nov 13, 2018 | 39.67 | 40.21 | 39.42 | 39.68 | 17,241 | +0.01(+0.02%) |
Nov 12, 2018 | 39.84 | 40.36 | 39.18 | 39.67 | 23,766 | -0.16(-0.40%) |
Nov 09, 2018 | 40.63 | 40.63 | 39.66 | 39.84 | 20,715 | -0.90(-2.20%) |
Nov 08, 2018 | 40.01 | 40.92 | 39.28 | 40.73 | 38,929 | +0.60(+1.49%) |
Nov 07, 2018 | 40.25 | 40.25 | 39.22 | 40.14 | 32,711 | +0.03(+0.08%) |
Nov 06, 2018 | 39.31 | 40.10 | 39.31 | 40.10 | 23,675 | +0.74(+1.89%) |
Nov 05, 2018 | 39.44 | 39.80 | 38.88 | 39.36 | 31,023 | -0.07(-0.18%) |
Nov 02, 2018 | 39.54 | 39.89 | 39.01 | 39.43 | 31,268 | +0.00(+0.00%) |