Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.95 | 41.63 | 40.75 | 41.21 | 141,905 | +0.16(+0.38%) |
Jan 30, 2019 | 40.71 | 41.30 | 40.00 | 41.05 | 82,869 | +0.55(+1.36%) |
Jan 29, 2019 | 40.17 | 40.66 | 40.16 | 40.50 | 58,800 | +0.44(+1.10%) |
Jan 28, 2019 | 40.61 | 40.75 | 39.44 | 40.06 | 101,474 | -0.97(-2.36%) |
Jan 25, 2019 | 41.05 | 41.71 | 40.76 | 41.02 | 98,435 | +0.40(+0.99%) |
Jan 24, 2019 | 40.40 | 41.15 | 40.40 | 40.62 | 168,794 | -0.01(-0.02%) |
Jan 23, 2019 | 41.42 | 41.68 | 40.62 | 40.63 | 117,733 | -0.72(-1.75%) |
Jan 22, 2019 | 41.73 | 42.34 | 41.06 | 41.35 | 195,629 | -0.64(-1.53%) |
Jan 18, 2019 | 41.56 | 42.36 | 41.47 | 42.00 | 140,731 | +0.49(+1.17%) |
Jan 17, 2019 | 40.41 | 41.63 | 40.41 | 41.51 | 220,810 | +0.74(+1.82%) |
Jan 16, 2019 | 40.30 | 40.92 | 40.26 | 40.77 | 124,350 | +0.48(+1.18%) |
Jan 15, 2019 | 40.41 | 40.51 | 39.84 | 40.29 | 122,143 | -0.32(-0.79%) |
Jan 14, 2019 | 41.38 | 41.87 | 40.53 | 40.61 | 121,387 | -1.10(-2.64%) |
Jan 11, 2019 | 41.86 | 42.07 | 41.08 | 41.71 | 147,598 | -0.34(-0.81%) |
Jan 10, 2019 | 40.46 | 42.08 | 40.28 | 42.05 | 200,822 | +1.28(+3.13%) |
Jan 09, 2019 | 40.12 | 41.04 | 39.79 | 40.78 | 328,384 | +0.80(+2.00%) |
Jan 08, 2019 | 37.49 | 42.76 | 36.31 | 39.98 | 454,637 | +1.95(+5.14%) |
Jan 07, 2019 | 37.58 | 38.35 | 37.51 | 38.02 | 156,621 | +0.50(+1.34%) |
Jan 04, 2019 | 37.03 | 37.69 | 36.49 | 37.52 | 130,375 | +0.82(+2.22%) |
Jan 03, 2019 | 37.22 | 37.46 | 36.19 | 36.70 | 103,441 | -0.55(-1.48%) |
Jan 02, 2019 | 36.48 | 37.83 | 36.42 | 37.25 | 171,747 | +0.23(+0.62%) |
Dec 31, 2018 | 37.16 | 37.31 | 36.22 | 37.02 | 118,384 | -0.08(-0.22%) |
Dec 28, 2018 | 36.88 | 37.77 | 36.61 | 37.11 | 147,925 | +0.35(+0.95%) |
Dec 27, 2018 | 35.99 | 36.79 | 35.53 | 36.76 | 135,317 | +0.23(+0.63%) |
Dec 26, 2018 | 34.65 | 36.62 | 34.34 | 36.53 | 124,267 | +1.95(+5.65%) |
Dec 24, 2018 | 35.39 | 35.42 | 34.58 | 34.58 | 116,204 | -0.74(-2.10%) |
Dec 21, 2018 | 37.21 | 37.29 | 35.02 | 35.32 | 806,015 | -1.83(-4.91%) |
Dec 20, 2018 | 37.76 | 38.26 | 36.88 | 37.14 | 179,539 | -0.55(-1.46%) |
Dec 19, 2018 | 38.21 | 38.94 | 37.36 | 37.69 | 210,922 | -0.31(-0.82%) |
Dec 18, 2018 | 38.69 | 39.00 | 37.83 | 38.01 | 128,252 | -0.50(-1.31%) |
Dec 17, 2018 | 38.79 | 39.29 | 38.34 | 38.51 | 203,700 | -0.47(-1.20%) |
Dec 14, 2018 | 38.72 | 39.54 | 38.52 | 38.98 | 412,382 | +0.01(+0.02%) |
Dec 13, 2018 | 39.37 | 39.42 | 38.82 | 38.97 | 85,109 | -0.20(-0.52%) |
Dec 12, 2018 | 38.85 | 39.83 | 38.61 | 39.17 | 103,723 | +0.80(+2.08%) |
Dec 11, 2018 | 38.84 | 39.70 | 38.19 | 38.37 | 155,510 | +0.01(+0.02%) |
Dec 10, 2018 | 40.23 | 40.56 | 38.20 | 38.36 | 184,148 | -2.14(-5.28%) |
Dec 07, 2018 | 41.29 | 41.53 | 40.30 | 40.50 | 101,051 | -0.53(-1.30%) |
Dec 06, 2018 | 40.63 | 41.13 | 39.44 | 41.03 | 241,437 | +0.08(+0.20%) |
Dec 04, 2018 | 43.14 | 43.49 | 40.86 | 40.95 | 155,883 | -2.21(-5.12%) |
Dec 03, 2018 | 44.11 | 44.45 | 42.98 | 43.16 | 135,119 | -0.63(-1.45%) |
Nov 30, 2018 | 43.74 | 44.01 | 43.45 | 43.79 | 145,745 | +0.06(+0.15%) |
Nov 29, 2018 | 44.13 | 44.34 | 43.31 | 43.73 | 70,433 | -0.60(-1.35%) |
Nov 28, 2018 | 43.38 | 44.36 | 42.69 | 44.33 | 168,477 | +0.92(+2.11%) |
Nov 27, 2018 | 43.99 | 44.23 | 43.38 | 43.41 | 70,037 | -0.82(-1.85%) |
Nov 26, 2018 | 43.68 | 44.32 | 43.48 | 44.23 | 79,234 | +0.76(+1.75%) |
Nov 23, 2018 | 43.39 | 43.85 | 43.25 | 43.46 | 48,618 | -0.17(-0.40%) |
Nov 21, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.29(+0.68%) | |
Nov 20, 2018 | 43.79 | 44.34 | 43.13 | 43.34 | 125,913 | -0.62(-1.42%) |
Nov 19, 2018 | 45.00 | 45.37 | 43.89 | 43.97 | 178,049 | -1.10(-2.44%) |
Nov 16, 2018 | 44.13 | 45.21 | 44.05 | 45.07 | 144,873 | +0.69(+1.55%) |
Nov 15, 2018 | 43.71 | 44.48 | 43.28 | 44.38 | 149,699 | +0.28(+0.62%) |
Nov 14, 2018 | 43.79 | 44.67 | 43.79 | 44.11 | 125,521 | +0.44(+1.01%) |
Nov 13, 2018 | 43.16 | 44.29 | 43.05 | 43.67 | 165,051 | +0.72(+1.69%) |
Nov 12, 2018 | 43.57 | 43.82 | 42.72 | 42.94 | 145,608 | -0.61(-1.41%) |
Nov 09, 2018 | 43.48 | 43.79 | 42.94 | 43.56 | 175,941 | -0.34(-0.77%) |
Nov 08, 2018 | 43.53 | 44.28 | 43.28 | 43.90 | 133,982 | +0.07(+0.17%) |
Nov 07, 2018 | 43.12 | 43.83 | 42.33 | 43.82 | 102,829 | +0.74(+1.72%) |
Nov 06, 2018 | 42.08 | 43.29 | 42.08 | 43.08 | 82,383 | +0.95(+2.26%) |
Nov 05, 2018 | 41.87 | 42.25 | 41.43 | 42.12 | 85,535 | +0.24(+0.57%) |
Nov 02, 2018 | 42.09 | 42.60 | 41.87 | 41.89 | 111,952 | +0.08(+0.20%) |