Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.06 | 42.72 | 41.04 | 42.56 | 1,761,531 | +1.48(+3.60%) |
Jan 30, 2019 | 40.23 | 41.08 | 39.97 | 41.08 | 679,113 | +0.94(+2.35%) |
Jan 29, 2019 | 40.00 | 40.30 | 39.71 | 40.13 | 578,840 | +0.14(+0.36%) |
Jan 28, 2019 | 39.80 | 40.08 | 39.30 | 39.99 | 613,128 | -0.09(-0.21%) |
Jan 25, 2019 | 39.92 | 40.26 | 39.62 | 40.08 | 481,280 | +0.50(+1.26%) |
Jan 24, 2019 | 39.55 | 40.26 | 39.33 | 39.58 | 550,533 | +0.03(+0.07%) |
Jan 23, 2019 | 39.49 | 39.89 | 38.80 | 39.55 | 741,844 | +0.27(+0.70%) |
Jan 22, 2019 | 39.80 | 39.97 | 39.04 | 39.28 | 1,127,573 | -0.53(-1.32%) |
Jan 18, 2019 | 39.73 | 40.18 | 39.07 | 39.80 | 1,126,130 | +0.30(+0.75%) |
Jan 17, 2019 | 38.96 | 40.05 | 38.74 | 39.50 | 1,102,714 | +0.40(+1.02%) |
Jan 16, 2019 | 38.83 | 39.20 | 38.55 | 39.11 | 1,098,684 | +0.37(+0.96%) |
Jan 15, 2019 | 38.23 | 38.77 | 38.00 | 38.74 | 1,007,380 | +0.61(+1.61%) |
Jan 14, 2019 | 38.42 | 38.65 | 38.01 | 38.12 | 946,654 | -0.36(-0.94%) |
Jan 11, 2019 | 37.45 | 38.52 | 36.45 | 38.49 | 1,276,171 | +1.00(+2.65%) |
Jan 10, 2019 | 36.33 | 37.57 | 35.96 | 37.49 | 1,682,931 | +1.15(+3.18%) |
Jan 09, 2019 | 36.07 | 36.59 | 35.94 | 36.34 | 1,461,460 | +0.40(+1.11%) |
Jan 08, 2019 | 35.88 | 36.44 | 35.40 | 35.94 | 1,149,833 | +0.35(+0.99%) |
Jan 07, 2019 | 35.31 | 36.09 | 35.28 | 35.58 | 953,316 | +0.34(+0.96%) |
Jan 04, 2019 | 33.85 | 35.39 | 33.61 | 35.25 | 2,214,955 | +2.05(+6.17%) |
Jan 03, 2019 | 34.47 | 34.95 | 32.83 | 33.20 | 942,989 | -1.42(-4.10%) |
Jan 02, 2019 | 34.84 | 34.95 | 34.32 | 34.62 | 801,721 | -0.69(-1.94%) |
Dec 31, 2018 | 34.80 | 35.30 | 34.51 | 35.30 | 790,382 | +0.72(+2.10%) |
Dec 28, 2018 | 34.62 | 35.14 | 34.20 | 34.58 | 658,378 | +0.09(+0.26%) |
Dec 27, 2018 | 33.50 | 34.49 | 33.20 | 34.49 | 975,429 | +0.50(+1.48%) |
Dec 26, 2018 | 32.44 | 34.03 | 32.40 | 33.98 | 981,475 | +1.60(+4.95%) |
Dec 24, 2018 | 33.39 | 33.41 | 32.38 | 32.38 | 400,930 | -1.23(-3.66%) |
Dec 21, 2018 | 34.58 | 34.87 | 33.40 | 33.61 | 1,674,642 | -0.85(-2.48%) |
Dec 20, 2018 | 35.50 | 35.64 | 34.19 | 34.47 | 948,249 | -1.04(-2.92%) |
Dec 19, 2018 | 35.67 | 36.55 | 35.26 | 35.50 | 805,771 | -0.15(-0.42%) |
Dec 18, 2018 | 36.17 | 36.26 | 35.34 | 35.65 | 910,886 | -0.16(-0.44%) |
Dec 17, 2018 | 36.89 | 37.08 | 35.53 | 35.81 | 689,436 | -1.07(-2.90%) |
Dec 14, 2018 | 37.70 | 38.06 | 36.82 | 36.88 | 605,085 | -1.10(-2.88%) |
Dec 13, 2018 | 39.52 | 39.52 | 37.51 | 37.97 | 817,967 | -1.54(-3.90%) |
Dec 12, 2018 | 38.90 | 39.86 | 38.70 | 39.51 | 823,182 | +1.09(+2.82%) |
Dec 11, 2018 | 38.35 | 38.82 | 38.19 | 38.43 | 1,160,717 | +0.46(+1.22%) |
Dec 10, 2018 | 38.05 | 38.29 | 37.49 | 37.96 | 658,431 | -0.14(-0.38%) |
Dec 07, 2018 | 39.13 | 39.84 | 37.87 | 38.11 | 990,437 | -1.04(-2.66%) |
Dec 06, 2018 | 38.86 | 39.37 | 38.30 | 39.15 | 696,905 | +0.02(+0.06%) |
Dec 04, 2018 | 40.13 | 40.29 | 39.00 | 39.12 | 917,466 | -0.93(-2.33%) |
Dec 03, 2018 | 39.93 | 40.68 | 39.81 | 40.06 | 792,157 | +0.68(+1.73%) |
Nov 30, 2018 | 39.35 | 39.56 | 38.88 | 39.38 | 737,908 | -0.23(-0.59%) |
Nov 29, 2018 | 39.65 | 40.25 | 39.27 | 39.61 | 731,939 | -0.19(-0.48%) |
Nov 28, 2018 | 38.76 | 39.80 | 38.36 | 39.80 | 693,478 | +1.21(+3.15%) |
Nov 27, 2018 | 38.56 | 38.68 | 37.80 | 38.59 | 615,743 | -0.13(-0.35%) |
Nov 26, 2018 | 39.21 | 39.38 | 38.43 | 38.72 | 608,221 | -0.18(-0.47%) |
Nov 23, 2018 | 37.90 | 39.14 | 37.81 | 38.90 | 304,592 | +0.73(+1.92%) |
Nov 21, 2018 | 38.17 | 38.17 | 38.17 | 0 | +0.04(+0.10%) | |
Nov 20, 2018 | 37.45 | 38.22 | 37.17 | 38.13 | 1,374,580 | +0.29(+0.75%) |
Nov 19, 2018 | 39.13 | 39.33 | 37.57 | 37.85 | 1,512,052 | -1.24(-3.17%) |
Nov 16, 2018 | 39.53 | 40.24 | 38.98 | 39.09 | 2,005,061 | -0.69(-1.73%) |
Nov 15, 2018 | 39.13 | 40.22 | 38.95 | 39.77 | 1,091,834 | +0.40(+1.02%) |
Nov 14, 2018 | 39.62 | 39.70 | 39.15 | 39.37 | 1,284,928 | -0.13(-0.34%) |
Nov 13, 2018 | 40.02 | 40.45 | 39.36 | 39.51 | 1,159,615 | -0.42(-1.04%) |
Nov 12, 2018 | 41.64 | 42.28 | 39.78 | 39.92 | 766,301 | -1.74(-4.17%) |
Nov 09, 2018 | 41.91 | 42.12 | 41.41 | 41.66 | 1,424,983 | -0.50(-1.20%) |
Nov 08, 2018 | 43.62 | 43.62 | 42.11 | 42.17 | 948,831 | -1.34(-3.07%) |
Nov 07, 2018 | 42.35 | 43.85 | 42.35 | 43.51 | 845,653 | +1.46(+3.48%) |
Nov 06, 2018 | 41.46 | 42.07 | 41.07 | 42.04 | 837,201 | +0.51(+1.23%) |
Nov 05, 2018 | 41.49 | 42.07 | 40.78 | 41.53 | 977,692 | +0.08(+0.20%) |
Nov 02, 2018 | 41.63 | 42.40 | 40.89 | 41.45 | 1,000,838 | +0.21(+0.52%) |