Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.10 | 40.45 | 39.45 | 39.80 | 323,762 | -0.21(-0.52%) |
Jan 30, 2019 | 39.69 | 40.27 | 39.14 | 40.01 | 354,251 | +0.30(+0.76%) |
Jan 29, 2019 | 39.80 | 40.06 | 39.34 | 39.71 | 304,475 | -0.08(-0.20%) |
Jan 28, 2019 | 39.39 | 40.02 | 38.85 | 39.79 | 292,504 | -0.34(-0.85%) |
Jan 25, 2019 | 38.15 | 40.28 | 37.80 | 40.13 | 473,300 | +2.33(+6.16%) |
Jan 24, 2019 | 38.52 | 39.32 | 37.65 | 37.80 | 459,584 | -0.71(-1.84%) |
Jan 23, 2019 | 37.45 | 38.57 | 36.90 | 38.51 | 480,892 | +1.39(+3.74%) |
Jan 22, 2019 | 39.10 | 39.24 | 36.82 | 37.12 | 568,584 | -2.41(-6.10%) |
Jan 18, 2019 | 38.95 | 40.06 | 38.56 | 39.53 | 216,500 | +0.76(+1.96%) |
Jan 17, 2019 | 39.13 | 39.43 | 38.45 | 38.77 | 487,585 | -0.66(-1.67%) |
Jan 16, 2019 | 39.84 | 40.40 | 39.29 | 39.43 | 284,868 | -0.21(-0.53%) |
Jan 15, 2019 | 39.24 | 39.72 | 39.09 | 39.64 | 229,110 | +0.55(+1.41%) |
Jan 14, 2019 | 39.33 | 39.57 | 38.64 | 39.09 | 306,970 | -0.66(-1.66%) |
Jan 11, 2019 | 39.00 | 39.93 | 38.60 | 39.75 | 302,600 | +0.47(+1.20%) |
Jan 10, 2019 | 38.73 | 39.57 | 38.34 | 39.28 | 438,591 | +0.16(+0.41%) |
Jan 09, 2019 | 38.03 | 39.27 | 37.67 | 39.12 | 424,365 | +1.15(+3.03%) |
Jan 08, 2019 | 36.70 | 38.06 | 36.28 | 37.97 | 505,997 | +1.71(+4.72%) |
Jan 07, 2019 | 36.07 | 36.80 | 35.60 | 36.26 | 589,758 | +0.25(+0.69%) |
Jan 04, 2019 | 35.80 | 36.55 | 35.32 | 36.01 | 1,064,100 | +0.99(+2.83%) |
Jan 03, 2019 | 36.68 | 36.68 | 35.00 | 35.02 | 545,542 | -2.52(-6.71%) |
Jan 02, 2019 | 36.61 | 37.85 | 36.43 | 37.54 | 364,923 | +0.33(+0.89%) |
Dec 31, 2018 | 37.41 | 37.53 | 36.55 | 37.21 | 330,700 | +0.07(+0.19%) |
Dec 28, 2018 | 37.29 | 37.78 | 36.74 | 37.14 | 425,400 | -0.13(-0.35%) |
Dec 27, 2018 | 36.50 | 37.27 | 35.72 | 37.27 | 504,145 | +0.33(+0.89%) |
Dec 26, 2018 | 35.89 | 37.05 | 35.08 | 36.94 | 445,674 | +1.46(+4.11%) |
Dec 24, 2018 | 35.00 | 36.08 | 34.80 | 35.48 | 232,000 | -0.32(-0.89%) |
Dec 21, 2018 | 36.25 | 36.57 | 35.07 | 35.80 | 1,088,300 | -0.27(-0.75%) |
Dec 20, 2018 | 36.57 | 37.63 | 35.96 | 36.07 | 412,453 | -0.48(-1.31%) |
Dec 19, 2018 | 38.13 | 38.13 | 36.17 | 36.55 | 408,668 | -1.59(-4.17%) |
Dec 18, 2018 | 38.02 | 39.02 | 37.29 | 38.14 | 501,713 | +0.71(+1.90%) |
Dec 17, 2018 | 38.00 | 38.77 | 37.26 | 37.43 | 561,499 | -0.60(-1.58%) |
Dec 14, 2018 | 37.50 | 38.53 | 37.48 | 38.03 | 352,400 | -0.01(-0.03%) |
Dec 13, 2018 | 38.42 | 38.94 | 37.84 | 38.04 | 289,157 | -0.39(-1.01%) |
Dec 12, 2018 | 38.89 | 39.45 | 37.92 | 38.43 | 424,024 | +0.18(+0.47%) |
Dec 11, 2018 | 38.25 | 38.95 | 37.78 | 38.25 | 553,251 | +0.76(+2.03%) |
Dec 10, 2018 | 37.14 | 37.66 | 35.82 | 37.49 | 572,452 | +0.10(+0.27%) |
Dec 07, 2018 | 38.26 | 38.84 | 37.13 | 37.39 | 517,300 | -1.01(-2.63%) |
Dec 06, 2018 | 38.35 | 38.94 | 37.66 | 38.40 | 538,184 | -0.81(-2.07%) |
Dec 04, 2018 | 40.32 | 40.72 | 38.89 | 39.21 | 862,400 | -1.50(-3.68%) |
Dec 03, 2018 | 39.18 | 40.85 | 38.68 | 40.71 | 1,001,793 | +2.25(+5.85%) |
Nov 30, 2018 | 38.48 | 38.52 | 37.28 | 38.46 | 549,900 | +0.08(+0.21%) |
Nov 29, 2018 | 37.91 | 38.80 | 37.76 | 38.38 | 554,912 | +0.20(+0.52%) |
Nov 28, 2018 | 36.69 | 38.20 | 36.32 | 38.18 | 1,062,908 | +1.87(+5.15%) |
Nov 27, 2018 | 37.36 | 37.41 | 36.23 | 36.31 | 767,437 | -1.26(-3.35%) |
Nov 26, 2018 | 36.99 | 37.61 | 36.53 | 37.57 | 786,388 | +1.24(+3.41%) |
Nov 23, 2018 | 36.02 | 36.98 | 36.02 | 36.33 | 234,500 | -0.06(-0.16%) |
Nov 21, 2018 | 36.39 | 36.39 | 36.39 | 0 | +1.04(+2.94%) | |
Nov 20, 2018 | 34.60 | 35.84 | 34.60 | 35.35 | 396,922 | -0.03(-0.08%) |
Nov 19, 2018 | 36.77 | 36.92 | 34.83 | 35.38 | 755,099 | -1.87(-5.02%) |
Nov 16, 2018 | 36.17 | 37.35 | 36.17 | 37.25 | 558,900 | +0.08(+0.22%) |
Nov 15, 2018 | 35.68 | 37.19 | 35.57 | 37.17 | 753,264 | +1.37(+3.83%) |
Nov 14, 2018 | 35.83 | 36.62 | 35.56 | 35.80 | 610,933 | +0.42(+1.19%) |
Nov 13, 2018 | 34.24 | 36.20 | 33.91 | 35.38 | 926,130 | +1.50(+4.43%) |
Nov 12, 2018 | 36.11 | 36.82 | 33.54 | 33.88 | 1,163,536 | -3.03(-8.21%) |
Nov 09, 2018 | 35.30 | 38.22 | 35.30 | 36.91 | 2,468,900 | +1.98(+5.67%) |
Nov 08, 2018 | 35.72 | 36.17 | 34.66 | 34.93 | 1,276,797 | -1.15(-3.19%) |
Nov 07, 2018 | 37.03 | 37.44 | 35.82 | 36.08 | 802,531 | -0.70(-1.90%) |
Nov 06, 2018 | 37.24 | 37.78 | 36.51 | 36.78 | 745,835 | -0.50(-1.34%) |
Nov 05, 2018 | 38.01 | 38.44 | 37.18 | 37.28 | 766,947 | -0.85(-2.23%) |
Nov 02, 2018 | 38.42 | 38.86 | 37.84 | 38.13 | 548,400 | -0.38(-0.99%) |