Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.05 | 39.63 | 37.65 | 39.17 | 1,236,863 | +0.92(+2.41%) |
Jan 30, 2019 | 38.26 | 38.40 | 35.89 | 38.24 | 2,790,330 | -1.51(-3.79%) |
Jan 29, 2019 | 39.59 | 39.98 | 39.26 | 39.75 | 1,279,284 | +0.18(+0.45%) |
Jan 28, 2019 | 39.71 | 39.87 | 39.40 | 39.57 | 908,272 | -0.45(-1.13%) |
Jan 25, 2019 | 40.02 | 40.44 | 39.84 | 40.02 | 1,027,100 | +0.22(+0.56%) |
Jan 24, 2019 | 38.79 | 40.00 | 38.19 | 39.80 | 1,482,183 | +1.01(+2.60%) |
Jan 23, 2019 | 39.47 | 40.56 | 38.60 | 38.79 | 2,217,630 | -0.36(-0.93%) |
Jan 22, 2019 | 40.62 | 40.62 | 39.09 | 39.16 | 1,281,365 | -1.47(-3.62%) |
Jan 18, 2019 | 41.22 | 41.38 | 40.25 | 40.63 | 1,726,887 | -0.27(-0.67%) |
Jan 17, 2019 | 40.97 | 41.14 | 40.57 | 40.90 | 1,320,305 | -0.28(-0.69%) |
Jan 16, 2019 | 41.58 | 41.80 | 41.13 | 41.18 | 1,290,432 | -0.49(-1.17%) |
Jan 15, 2019 | 41.86 | 42.22 | 41.64 | 41.67 | 895,153 | -0.18(-0.42%) |
Jan 14, 2019 | 41.45 | 41.96 | 41.09 | 41.85 | 934,414 | +0.18(+0.42%) |
Jan 11, 2019 | 41.74 | 41.96 | 41.24 | 41.67 | 588,914 | -0.21(-0.51%) |
Jan 10, 2019 | 41.19 | 41.89 | 41.06 | 41.88 | 390,347 | +0.46(+1.11%) |
Jan 09, 2019 | 41.61 | 42.20 | 41.26 | 41.42 | 547,356 | -0.14(-0.34%) |
Jan 08, 2019 | 40.44 | 41.62 | 40.06 | 41.57 | 941,215 | +1.35(+3.35%) |
Jan 07, 2019 | 39.55 | 40.48 | 39.34 | 40.22 | 890,848 | +0.74(+1.86%) |
Jan 04, 2019 | 38.40 | 39.51 | 38.21 | 39.48 | 870,387 | +1.66(+4.38%) |
Jan 03, 2019 | 39.79 | 39.96 | 37.60 | 37.83 | 872,576 | -2.35(-5.84%) |
Jan 02, 2019 | 39.65 | 40.49 | 39.25 | 40.18 | 488,513 | -0.02(-0.04%) |
Dec 31, 2018 | 39.38 | 40.19 | 39.31 | 40.19 | 598,624 | +0.91(+2.32%) |
Dec 28, 2018 | 39.32 | 39.74 | 38.64 | 39.28 | 523,429 | +0.09(+0.23%) |
Dec 27, 2018 | 38.52 | 39.19 | 37.93 | 39.19 | 462,548 | +0.19(+0.48%) |
Dec 26, 2018 | 37.44 | 39.03 | 37.26 | 39.01 | 518,878 | +1.76(+4.73%) |
Dec 24, 2018 | 37.91 | 38.24 | 37.23 | 37.24 | 374,507 | -1.08(-2.82%) |
Dec 21, 2018 | 39.63 | 39.63 | 38.16 | 38.32 | 1,325,960 | -0.95(-2.41%) |
Dec 20, 2018 | 39.90 | 40.30 | 38.99 | 39.27 | 560,561 | -0.89(-2.23%) |
Dec 19, 2018 | 40.53 | 41.07 | 39.86 | 40.17 | 465,413 | -0.36(-0.90%) |
Dec 18, 2018 | 40.26 | 40.93 | 40.26 | 40.53 | 582,591 | +0.60(+1.51%) |
Dec 17, 2018 | 40.85 | 42.11 | 39.68 | 39.93 | 759,662 | -0.92(-2.26%) |
Dec 14, 2018 | 41.15 | 41.68 | 40.72 | 40.85 | 933,501 | -0.71(-1.70%) |
Dec 13, 2018 | 41.88 | 42.36 | 41.23 | 41.56 | 637,639 | -0.06(-0.15%) |
Dec 12, 2018 | 42.41 | 42.49 | 41.58 | 41.62 | 906,051 | -0.32(-0.76%) |
Dec 11, 2018 | 42.45 | 42.96 | 41.55 | 41.94 | 615,370 | -0.03(-0.06%) |
Dec 10, 2018 | 41.64 | 42.08 | 41.04 | 41.96 | 768,934 | +0.34(+0.81%) |
Dec 07, 2018 | 42.44 | 42.94 | 41.41 | 41.63 | 582,027 | -1.16(-2.71%) |
Dec 06, 2018 | 42.61 | 42.91 | 41.73 | 42.79 | 744,226 | -0.54(-1.25%) |
Dec 04, 2018 | 43.90 | 43.99 | 43.26 | 43.33 | 1,248,507 | -0.66(-1.51%) |
Dec 03, 2018 | 43.93 | 44.09 | 43.13 | 43.99 | 629,666 | +0.63(+1.45%) |
Nov 30, 2018 | 43.24 | 43.66 | 42.85 | 43.36 | 779,385 | +0.12(+0.29%) |
Nov 29, 2018 | 42.99 | 43.52 | 42.89 | 43.24 | 559,543 | +0.30(+0.70%) |
Nov 28, 2018 | 42.07 | 43.04 | 42.07 | 42.94 | 810,174 | +1.16(+2.78%) |
Nov 27, 2018 | 41.82 | 42.16 | 41.42 | 41.78 | 712,243 | -0.07(-0.17%) |
Nov 26, 2018 | 41.69 | 42.11 | 41.46 | 41.85 | 757,803 | +0.55(+1.33%) |
Nov 23, 2018 | 41.13 | 41.90 | 40.55 | 41.30 | 183,471 | -0.29(-0.70%) |
Nov 21, 2018 | 41.59 | 41.59 | 41.59 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 41.67 | 42.49 | 41.34 | 41.61 | 854,590 | -0.91(-2.15%) |
Nov 19, 2018 | 44.21 | 44.21 | 42.42 | 42.52 | 771,981 | -1.72(-3.88%) |
Nov 16, 2018 | 43.71 | 44.52 | 42.31 | 44.24 | 980,470 | +0.27(+0.62%) |
Nov 15, 2018 | 42.48 | 43.98 | 42.32 | 43.97 | 708,746 | +1.31(+3.07%) |
Nov 14, 2018 | 43.27 | 43.40 | 42.51 | 42.66 | 850,851 | -0.19(-0.43%) |
Nov 13, 2018 | 43.63 | 44.17 | 42.64 | 42.84 | 1,172,773 | -0.79(-1.81%) |
Nov 12, 2018 | 43.88 | 43.89 | 42.84 | 43.63 | 936,914 | -0.51(-1.16%) |
Nov 09, 2018 | 44.01 | 44.41 | 43.47 | 44.14 | 533,252 | -0.18(-0.40%) |
Nov 08, 2018 | 44.36 | 45.06 | 44.12 | 44.32 | 1,597,794 | -0.12(-0.28%) |
Nov 07, 2018 | 44.08 | 44.67 | 43.72 | 44.44 | 1,722,499 | +0.75(+1.72%) |
Nov 06, 2018 | 43.26 | 43.89 | 43.26 | 43.69 | 657,227 | +0.28(+0.65%) |
Nov 05, 2018 | 43.80 | 43.99 | 42.74 | 43.41 | 1,134,674 | -0.38(-0.87%) |
Nov 02, 2018 | 43.45 | 43.99 | 43.25 | 43.79 | 725,112 | +0.34(+0.79%) |