Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.69 | 45.51 | 44.47 | 45.45 | 114,805 | +0.72(+1.61%) |
Jan 30, 2019 | 44.40 | 44.90 | 43.99 | 44.73 | 78,437 | +0.75(+1.70%) |
Jan 29, 2019 | 43.58 | 44.24 | 43.58 | 43.98 | 72,709 | +0.60(+1.38%) |
Jan 28, 2019 | 43.83 | 43.83 | 43.09 | 43.38 | 90,544 | -0.71(-1.61%) |
Jan 25, 2019 | 44.19 | 44.42 | 43.97 | 44.09 | 82,891 | +0.20(+0.45%) |
Jan 24, 2019 | 43.58 | 44.00 | 43.32 | 43.89 | 151,604 | +0.24(+0.54%) |
Jan 23, 2019 | 43.97 | 43.97 | 43.31 | 43.66 | 170,397 | -0.12(-0.28%) |
Jan 22, 2019 | 43.62 | 43.90 | 43.23 | 43.78 | 202,537 | -0.22(-0.50%) |
Jan 18, 2019 | 43.24 | 44.42 | 43.24 | 44.00 | 152,284 | +0.76(+1.75%) |
Jan 17, 2019 | 42.45 | 43.71 | 42.43 | 43.24 | 156,155 | +0.58(+1.36%) |
Jan 16, 2019 | 42.57 | 42.95 | 42.03 | 42.66 | 81,289 | -0.01(-0.02%) |
Jan 15, 2019 | 42.51 | 42.71 | 42.13 | 42.67 | 137,084 | +0.21(+0.49%) |
Jan 14, 2019 | 42.85 | 43.06 | 42.31 | 42.46 | 99,507 | -0.62(-1.43%) |
Jan 11, 2019 | 43.07 | 43.39 | 42.86 | 43.08 | 123,388 | -0.27(-0.63%) |
Jan 10, 2019 | 42.70 | 43.40 | 42.53 | 43.35 | 76,910 | +0.37(+0.86%) |
Jan 09, 2019 | 42.66 | 43.17 | 42.57 | 42.98 | 54,501 | +0.45(+1.05%) |
Jan 08, 2019 | 41.99 | 42.57 | 41.58 | 42.54 | 68,609 | +0.89(+2.14%) |
Jan 07, 2019 | 41.38 | 42.08 | 40.71 | 41.65 | 114,618 | +0.22(+0.53%) |
Jan 04, 2019 | 40.41 | 41.43 | 39.99 | 41.43 | 233,804 | +1.56(+3.90%) |
Jan 03, 2019 | 40.89 | 41.24 | 39.61 | 39.87 | 140,901 | -1.09(-2.66%) |
Jan 02, 2019 | 40.04 | 40.99 | 39.57 | 40.96 | 159,909 | +0.30(+0.75%) |
Dec 31, 2018 | 40.44 | 40.67 | 40.00 | 40.66 | 105,354 | +0.34(+0.85%) |
Dec 28, 2018 | 40.18 | 40.87 | 39.72 | 40.32 | 111,682 | +0.15(+0.38%) |
Dec 27, 2018 | 39.14 | 40.17 | 38.61 | 40.17 | 136,907 | +0.37(+0.93%) |
Dec 26, 2018 | 38.30 | 39.88 | 37.85 | 39.80 | 133,315 | +1.85(+4.87%) |
Dec 24, 2018 | 38.09 | 39.29 | 37.89 | 37.95 | 126,973 | -0.43(-1.11%) |
Dec 21, 2018 | 38.60 | 39.66 | 37.85 | 38.37 | 821,110 | -0.03(-0.07%) |
Dec 20, 2018 | 38.26 | 39.03 | 38.00 | 38.40 | 152,481 | -0.14(-0.37%) |
Dec 19, 2018 | 39.42 | 40.19 | 38.14 | 38.55 | 104,666 | -0.83(-2.12%) |
Dec 18, 2018 | 39.03 | 40.03 | 39.03 | 39.38 | 125,100 | +0.58(+1.49%) |
Dec 17, 2018 | 38.73 | 39.79 | 38.35 | 38.80 | 242,068 | +0.06(+0.15%) |
Dec 14, 2018 | 39.16 | 39.72 | 38.43 | 38.74 | 164,939 | -0.84(-2.13%) |
Dec 13, 2018 | 40.16 | 40.77 | 39.43 | 39.59 | 124,923 | -0.44(-1.09%) |
Dec 12, 2018 | 39.63 | 40.81 | 38.96 | 40.02 | 173,308 | +0.87(+2.23%) |
Dec 11, 2018 | 39.28 | 39.71 | 38.81 | 39.15 | 134,597 | +0.27(+0.68%) |
Dec 10, 2018 | 38.55 | 39.65 | 38.31 | 38.89 | 267,486 | +0.19(+0.49%) |
Dec 07, 2018 | 39.86 | 40.66 | 38.66 | 38.70 | 196,471 | -1.04(-2.62%) |
Dec 06, 2018 | 39.89 | 40.29 | 38.55 | 39.74 | 207,460 | -0.78(-1.92%) |
Dec 04, 2018 | 42.86 | 42.86 | 40.41 | 40.52 | 119,907 | -2.55(-5.92%) |
Dec 03, 2018 | 43.44 | 43.96 | 42.24 | 43.07 | 161,083 | +0.16(+0.38%) |
Nov 30, 2018 | 41.85 | 43.00 | 41.85 | 42.91 | 174,430 | +0.83(+1.98%) |
Nov 29, 2018 | 43.01 | 43.26 | 41.86 | 42.07 | 135,027 | -1.10(-2.55%) |
Nov 28, 2018 | 41.59 | 43.25 | 41.38 | 43.17 | 87,214 | +1.69(+4.07%) |
Nov 27, 2018 | 41.64 | 41.88 | 41.35 | 41.48 | 71,017 | -0.45(-1.06%) |
Nov 26, 2018 | 41.52 | 42.20 | 41.38 | 41.93 | 75,420 | +0.55(+1.33%) |
Nov 23, 2018 | 40.86 | 41.63 | 40.41 | 41.38 | 35,223 | +0.07(+0.16%) |
Nov 21, 2018 | 41.31 | 41.31 | 41.31 | 0 | +0.43(+1.04%) | |
Nov 20, 2018 | 41.44 | 41.92 | 40.50 | 40.89 | 118,002 | -0.81(-1.93%) |
Nov 19, 2018 | 42.71 | 42.77 | 41.53 | 41.69 | 79,534 | -1.12(-2.61%) |
Nov 16, 2018 | 42.41 | 42.92 | 42.07 | 42.81 | 168,314 | +0.00(+0.00%) |
Nov 15, 2018 | 41.44 | 42.97 | 40.84 | 42.81 | 93,778 | +1.13(+2.71%) |
Nov 14, 2018 | 42.33 | 43.37 | 41.55 | 41.68 | 101,563 | -0.31(-0.75%) |
Nov 13, 2018 | 42.42 | 43.32 | 41.85 | 42.00 | 70,803 | -0.35(-0.83%) |
Nov 12, 2018 | 43.15 | 43.27 | 42.22 | 42.35 | 97,127 | -0.73(-1.70%) |
Nov 09, 2018 | 43.23 | 43.24 | 42.46 | 43.08 | 123,071 | -0.34(-0.79%) |
Nov 08, 2018 | 43.30 | 43.87 | 42.99 | 43.42 | 131,760 | -0.16(-0.37%) |
Nov 07, 2018 | 42.70 | 43.67 | 42.39 | 43.58 | 94,469 | +0.98(+2.29%) |
Nov 06, 2018 | 41.76 | 42.70 | 41.76 | 42.60 | 67,071 | +0.66(+1.58%) |
Nov 05, 2018 | 41.80 | 42.13 | 41.35 | 41.94 | 155,055 | +0.27(+0.66%) |
Nov 02, 2018 | 41.21 | 41.77 | 41.12 | 41.67 | 155,447 | +0.53(+1.29%) |