Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.83 | 44.08 | 43.79 | 43.97 | 4,144 | +0.25(+0.58%) |
Jan 30, 2019 | 43.01 | 43.72 | 43.01 | 43.72 | 788 | +0.81(+1.89%) |
Jan 29, 2019 | 42.49 | 42.91 | 42.49 | 42.91 | 883 | +0.38(+0.90%) |
Jan 28, 2019 | 42.18 | 42.56 | 42.18 | 42.53 | 1,232 | -0.15(-0.34%) |
Jan 25, 2019 | 42.69 | 42.69 | 42.67 | 42.67 | 1,487 | +1.05(+2.53%) |
Jan 24, 2019 | 41.46 | 41.87 | 41.46 | 41.62 | 2,065 | +0.33(+0.80%) |
Jan 23, 2019 | 42.15 | 42.15 | 41.28 | 41.29 | 2,510 | -0.70(-1.66%) |
Jan 22, 2019 | 42.15 | 42.15 | 41.79 | 41.99 | 643 | -0.64(-1.50%) |
Jan 18, 2019 | 42.33 | 42.88 | 42.33 | 42.63 | 3,293 | +0.74(+1.78%) |
Jan 17, 2019 | 41.17 | 41.96 | 41.17 | 41.88 | 5,112 | +1.02(+2.50%) |
Jan 16, 2019 | 40.89 | 40.90 | 40.86 | 40.86 | 632 | +0.60(+1.49%) |
Jan 15, 2019 | 40.49 | 40.49 | 40.21 | 40.26 | 2,089 | -0.46(-1.12%) |
Jan 14, 2019 | 40.36 | 40.72 | 40.36 | 40.72 | 902 | -0.11(-0.26%) |
Jan 11, 2019 | 40.50 | 40.90 | 40.50 | 40.83 | 2,018 | -0.05(-0.13%) |
Jan 10, 2019 | 39.79 | 40.88 | 39.79 | 40.88 | 840 | +0.49(+1.22%) |
Jan 09, 2019 | 40.09 | 40.39 | 40.06 | 40.39 | 1,152 | +0.67(+1.69%) |
Jan 08, 2019 | 39.79 | 39.79 | 39.72 | 39.72 | 3,665 | +0.36(+0.91%) |
Jan 07, 2019 | 38.70 | 39.42 | 38.70 | 39.36 | 1,831 | +0.67(+1.74%) |
Jan 04, 2019 | 36.95 | 38.90 | 36.95 | 38.69 | 15,402 | +1.56(+4.20%) |
Jan 03, 2019 | 37.69 | 37.69 | 37.13 | 37.13 | 1,218 | -1.25(-3.26%) |
Jan 02, 2019 | 36.83 | 38.38 | 36.83 | 38.38 | 2,357 | +0.97(+2.59%) |
Dec 31, 2018 | 37.58 | 37.58 | 37.05 | 37.41 | 6,479 | -0.42(-1.12%) |
Dec 28, 2018 | 37.13 | 37.83 | 37.13 | 37.83 | 3,611 | +1.58(+4.36%) |
Dec 27, 2018 | 36.41 | 36.62 | 36.08 | 36.25 | 2,875 | -0.35(-0.95%) |
Dec 26, 2018 | 35.46 | 36.60 | 35.12 | 36.60 | 7,304 | +1.21(+3.43%) |
Dec 24, 2018 | 35.82 | 36.31 | 35.39 | 35.39 | 4,780 | -0.89(-2.45%) |
Dec 21, 2018 | 37.03 | 37.05 | 36.26 | 36.28 | 2,772 | -0.73(-1.98%) |
Dec 20, 2018 | 37.73 | 37.73 | 36.73 | 37.01 | 7,091 | -0.37(-0.98%) |
Dec 19, 2018 | 38.59 | 38.68 | 37.34 | 37.37 | 5,793 | -0.63(-1.65%) |
Dec 18, 2018 | 38.36 | 38.38 | 38.00 | 38.00 | 1,882 | -0.05(-0.12%) |
Dec 17, 2018 | 38.66 | 39.05 | 38.05 | 38.05 | 1,928 | -0.68(-1.77%) |
Dec 14, 2018 | 39.08 | 39.08 | 38.73 | 38.73 | 1,813 | -0.48(-1.23%) |
Dec 13, 2018 | 39.82 | 39.85 | 39.22 | 39.22 | 2,555 | -0.49(-1.24%) |
Dec 12, 2018 | 39.29 | 40.39 | 39.29 | 39.71 | 16,306 | +0.72(+1.85%) |
Dec 11, 2018 | 40.09 | 40.09 | 38.99 | 38.99 | 363 | -0.47(-1.19%) |
Dec 10, 2018 | 39.58 | 39.68 | 38.98 | 39.46 | 3,395 | -0.25(-0.64%) |
Dec 07, 2018 | 41.16 | 41.36 | 39.53 | 39.71 | 6,612 | -0.77(-1.90%) |
Dec 06, 2018 | 40.59 | 40.62 | 40.35 | 40.48 | 4,699 | -1.42(-3.40%) |
Dec 04, 2018 | 42.17 | 42.17 | 41.90 | 41.90 | 426 | -1.93(-4.39%) |
Dec 03, 2018 | 43.52 | 43.83 | 43.52 | 43.83 | 1,918 | +0.35(+0.81%) |
Nov 30, 2018 | 43.49 | 43.57 | 43.37 | 43.48 | 1,386 | +0.17(+0.39%) |
Nov 29, 2018 | 43.54 | 43.60 | 43.31 | 43.31 | 670 | -0.16(-0.36%) |
Nov 28, 2018 | 42.66 | 43.47 | 42.04 | 43.47 | 2,088 | +0.43(+1.00%) |
Nov 27, 2018 | 43.03 | 43.03 | 43.04 | 115 | +0.00(+0.01%) | |
Nov 26, 2018 | 42.99 | 43.79 | 42.99 | 43.03 | 2,406 | +0.17(+0.41%) |
Nov 23, 2018 | 42.72 | 42.86 | 42.68 | 42.86 | 1,066 | -0.19(-0.44%) |
Nov 21, 2018 | 43.05 | 43.05 | 43.05 | 0 | -0.42(-0.97%) | |
Nov 20, 2018 | 43.03 | 43.47 | 42.79 | 43.47 | 1,984 | -0.22(-0.50%) |
Nov 19, 2018 | 44.37 | 44.37 | 43.69 | 43.69 | 965 | -0.60(-1.35%) |
Nov 16, 2018 | 43.50 | 44.28 | 43.50 | 44.28 | 1,386 | +0.07(+0.16%) |
Nov 15, 2018 | 43.63 | 44.40 | 43.63 | 44.21 | 1,269 | +0.37(+0.84%) |
Nov 14, 2018 | 43.53 | 44.26 | 43.53 | 43.84 | 3,758 | +0.29(+0.67%) |
Nov 13, 2018 | 44.00 | 44.05 | 43.55 | 43.55 | 3,235 | -0.60(-1.36%) |
Nov 12, 2018 | 44.59 | 44.59 | 44.02 | 44.15 | 1,902 | -1.15(-2.54%) |
Nov 09, 2018 | 45.31 | 45.31 | 45.31 | 45.31 | 213 | -0.22(-0.48%) |
Nov 08, 2018 | 45.78 | 45.78 | 45.47 | 45.52 | 450 | -0.83(-1.79%) |
Nov 07, 2018 | 45.46 | 46.35 | 45.30 | 46.35 | 998 | +1.11(+2.45%) |
Nov 06, 2018 | 45.45 | 45.45 | 45.21 | 45.24 | 2,516 | -0.56(-1.22%) |
Nov 05, 2018 | 45.94 | 45.94 | 45.44 | 45.80 | 7,412 | +0.18(+0.39%) |
Nov 02, 2018 | 45.62 | 45.62 | 45.48 | 45.62 | 639 | +0.59(+1.31%) |
Nov 01, 2018 | 44.77 | 45.03 | 44.77 | 45.03 | 26,600 | +1.33(+3.05%) |
Oct 31, 2018 | 43.93 | 44.12 | 43.67 | 43.70 | 4,583 | +0.63(+1.47%) |
Oct 30, 2018 | 43.16 | 43.40 | 43.07 | 43.07 | 1,033 | +0.79(+1.87%) |
Oct 29, 2018 | 43.32 | 43.66 | 42.28 | 42.28 | 5,206 | -0.89(-2.06%) |
Oct 26, 2018 | 42.93 | 43.17 | 42.93 | 43.17 | 959 | +0.50(+1.16%) |
Oct 25, 2018 | 42.67 | 42.67 | 42.67 | 212 | +0.00(+0.00%) | |
Oct 24, 2018 | 42.67 | 42.67 | 42.67 | 42.67 | 1,057 | -1.56(-3.53%) |
Oct 23, 2018 | 43.63 | 44.23 | 43.55 | 44.23 | 3,438 | -0.72(-1.61%) |
Oct 22, 2018 | 44.96 | 44.98 | 44.65 | 44.95 | 7,715 | +0.10(+0.22%) |
Oct 19, 2018 | 45.69 | 45.69 | 44.73 | 44.86 | 2,559 | -0.48(-1.05%) |
Oct 18, 2018 | 45.64 | 45.78 | 45.23 | 45.33 | 2,483 | -1.09(-2.35%) |
Oct 17, 2018 | 46.21 | 46.42 | 45.72 | 46.42 | 694 | -0.01(-0.01%) |
Oct 16, 2018 | 45.86 | 46.53 | 45.86 | 46.43 | 2,069 | +1.03(+2.26%) |
Oct 15, 2018 | 45.29 | 45.62 | 45.29 | 45.40 | 2,637 | +0.20(+0.44%) |
Oct 12, 2018 | 46.38 | 46.38 | 45.13 | 45.20 | 3,199 | -0.48(-1.06%) |
Oct 11, 2018 | 46.37 | 46.38 | 45.61 | 45.69 | 3,093 | -1.02(-2.18%) |
Oct 10, 2018 | 48.27 | 48.27 | 46.66 | 46.70 | 2,476 | -1.57(-3.24%) |
Oct 09, 2018 | 48.96 | 48.96 | 48.27 | 48.27 | 6,515 | -1.04(-2.12%) |
Oct 08, 2018 | 48.88 | 49.31 | 48.88 | 49.31 | 1,669 | +0.13(+0.27%) |
Oct 05, 2018 | 48.82 | 49.18 | 48.66 | 49.18 | 4,905 | -1.05(-2.10%) |
Oct 04, 2018 | 50.12 | 50.32 | 50.12 | 50.23 | 1,045 | -0.09(-0.18%) |
Oct 03, 2018 | 50.32 | 50.32 | 49.94 | 50.32 | 1,230 | +0.10(+0.20%) |
Oct 02, 2018 | 50.47 | 50.50 | 50.03 | 50.22 | 3,294 | -0.99(-1.93%) |
Oct 01, 2018 | 51.17 | 51.54 | 51.17 | 51.21 | 1,725 | +0.06(+0.12%) |
Sep 28, 2018 | 51.30 | 51.30 | 51.15 | 51.15 | 2,986 | -0.31(-0.61%) |
Sep 27, 2018 | 51.48 | 51.57 | 51.46 | 51.46 | 1,737 | -0.86(-1.65%) |
Sep 26, 2018 | 52.11 | 52.33 | 52.11 | 52.33 | 1,223 | -0.44(-0.84%) |
Sep 25, 2018 | 52.75 | 52.79 | 52.58 | 52.77 | 1,589 | +0.23(+0.43%) |
Sep 24, 2018 | 52.84 | 52.84 | 52.54 | 52.54 | 2,574 | -0.56(-1.05%) |
Sep 21, 2018 | 53.39 | 53.39 | 52.98 | 53.10 | 2,032 | -0.16(-0.30%) |
Sep 20, 2018 | 53.07 | 53.26 | 53.07 | 53.26 | 1,452 | +0.57(+1.08%) |
Sep 19, 2018 | 53.15 | 53.15 | 52.69 | 52.69 | 10,653 | +0.01(+0.01%) |
Sep 18, 2018 | 52.40 | 52.68 | 52.40 | 52.68 | 958 | +0.43(+0.83%) |
Sep 17, 2018 | 52.36 | 52.36 | 52.20 | 52.25 | 1,201 | +0.11(+0.22%) |
Sep 14, 2018 | 51.89 | 52.14 | 51.89 | 52.14 | 748 | +0.24(+0.47%) |
Sep 13, 2018 | 51.99 | 51.99 | 51.89 | 51.89 | 420 | +0.25(+0.48%) |
Sep 12, 2018 | 50.92 | 51.64 | 50.92 | 51.64 | 590 | +0.52(+1.03%) |
Sep 11, 2018 | 51.08 | 51.19 | 51.08 | 51.12 | 791 | -0.07(-0.15%) |
Sep 10, 2018 | 51.32 | 51.32 | 51.19 | 51.19 | 2,614 | +0.02(+0.04%) |
Sep 07, 2018 | 51.10 | 51.17 | 50.88 | 51.17 | 641 | -0.48(-0.93%) |
Sep 06, 2018 | 51.66 | 51.66 | 51.66 | 32 | +0.00(+0.00%) | |
Sep 05, 2018 | 51.42 | 51.71 | 51.42 | 51.66 | 2,619 | +0.45(+0.88%) |
Sep 04, 2018 | 51.56 | 51.56 | 51.20 | 51.20 | 2,220 | -0.58(-1.12%) |
Aug 31, 2018 | 51.78 | 51.78 | 51.78 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 51.72 | 51.72 | 51.72 | 51.72 | 636 | -0.27(-0.52%) |
Aug 29, 2018 | 51.66 | 51.99 | 51.66 | 51.99 | 1,918 | +0.42(+0.81%) |
Aug 28, 2018 | 52.01 | 52.01 | 51.57 | 51.57 | 686 | -0.55(-1.06%) |
Aug 27, 2018 | 51.88 | 52.30 | 51.88 | 52.12 | 17,312 | +0.52(+1.01%) |
Aug 24, 2018 | 51.43 | 51.60 | 51.43 | 51.60 | 641 | +0.76(+1.49%) |
Aug 23, 2018 | 51.75 | 51.75 | 50.85 | 50.85 | 6,803 | -0.94(-1.82%) |
Aug 22, 2018 | 51.63 | 51.79 | 51.36 | 51.79 | 11,969 | +0.28(+0.55%) |
Aug 21, 2018 | 50.81 | 51.60 | 50.81 | 51.51 | 4,439 | +0.70(+1.37%) |
Aug 20, 2018 | 50.81 | 50.81 | 50.81 | 181 | +0.00(+0.00%) | |
Aug 17, 2018 | 50.48 | 50.84 | 50.26 | 50.81 | 962 | +0.42(+0.83%) |
Aug 16, 2018 | 50.40 | 50.40 | 50.40 | 50.40 | 705 | +0.83(+1.67%) |
Aug 15, 2018 | 49.50 | 49.63 | 49.26 | 49.57 | 6,242 | -0.45(-0.90%) |
Aug 14, 2018 | 50.02 | 50.02 | 50.02 | 152 | +0.00(+0.00%) | |
Aug 13, 2018 | 50.80 | 50.80 | 50.02 | 50.02 | 668 | -0.53(-1.05%) |
Aug 10, 2018 | 50.89 | 50.89 | 50.56 | 50.56 | 641 | -0.60(-1.17%) |
Aug 09, 2018 | 50.74 | 51.16 | 50.74 | 51.16 | 4,414 | -0.03(-0.06%) |
Aug 08, 2018 | 51.19 | 51.19 | 51.19 | 51.19 | 558 | -0.12(-0.23%) |
Aug 07, 2018 | 51.30 | 51.30 | 51.30 | 243 | +0.00(+0.00%) | |
Aug 06, 2018 | 51.09 | 51.30 | 51.09 | 51.30 | 1,086 | +0.52(+1.03%) |
Aug 03, 2018 | 50.85 | 50.95 | 50.76 | 50.78 | 1,283 | -0.38(-0.74%) |
Aug 02, 2018 | 51.16 | 51.16 | 51.16 | 51.16 | 457 | +0.19(+0.37%) |
Aug 01, 2018 | 51.23 | 51.23 | 50.84 | 50.97 | 2,894 | -0.38(-0.74%) |
Jul 31, 2018 | 50.96 | 51.51 | 50.80 | 51.35 | 1,499 | +0.12(+0.24%) |
Jul 30, 2018 | 51.56 | 51.56 | 51.23 | 51.23 | 1,439 | +0.02(+0.04%) |
Jul 27, 2018 | 51.88 | 51.88 | 51.21 | 51.21 | 1,343 | -0.57(-1.10%) |
Jul 26, 2018 | 51.68 | 51.78 | 51.68 | 51.78 | 886 | +0.85(+1.67%) |
Jul 24, 2018 | 50.93 | 50.93 | 50.93 | 406 | +0.02(+0.04%) | |
Jul 23, 2018 | 50.91 | 50.91 | 50.91 | 50.91 | 432 | -0.10(-0.20%) |
Jul 20, 2018 | 51.33 | 51.33 | 51.02 | 51.02 | 2,568 | -0.24(-0.46%) |
Jul 19, 2018 | 51.25 | 51.34 | 51.16 | 51.25 | 2,404 | +0.10(+0.19%) |
Jul 18, 2018 | 50.87 | 51.16 | 50.87 | 51.16 | 690 | +0.09(+0.17%) |
Jul 17, 2018 | 50.37 | 51.07 | 50.29 | 51.07 | 1,977 | +0.72(+1.43%) |
Jul 16, 2018 | 50.37 | 50.37 | 50.03 | 50.35 | 4,981 | -0.26(-0.51%) |
Jul 13, 2018 | 50.74 | 50.74 | 50.61 | 50.61 | 15,254 | +0.18(+0.35%) |
Jul 12, 2018 | 50.48 | 50.64 | 50.43 | 50.43 | 939 | +0.04(+0.08%) |
Jul 11, 2018 | 50.76 | 50.76 | 50.39 | 50.39 | 927 | -0.93(-1.82%) |
Jul 10, 2018 | 51.32 | 51.32 | 51.32 | 51.32 | 311 | +0.30(+0.59%) |
Jul 09, 2018 | 50.62 | 51.02 | 50.62 | 51.02 | 873 | +1.34(+2.69%) |
Jul 05, 2018 | 49.69 | 49.69 | 49.69 | 262 | -0.15(-0.30%) | |
Jul 03, 2018 | 49.84 | 49.84 | 49.84 | 0 | +0.38(+0.78%) | |
Jul 02, 2018 | 49.45 | 49.46 | 49.45 | 49.45 | 980 | +0.00(+0.01%) |
Jun 29, 2018 | 49.56 | 49.58 | 49.33 | 49.45 | 1,536 | +0.28(+0.57%) |
Jun 28, 2018 | 49.17 | 49.17 | 49.17 | 49.17 | 484 | -0.31(-0.62%) |
Jun 27, 2018 | 49.86 | 49.86 | 49.48 | 49.48 | 1,012 | -0.19(-0.39%) |
Jun 26, 2018 | 49.35 | 49.89 | 49.35 | 49.67 | 1,457 | +0.41(+0.84%) |
Jun 25, 2018 | 49.27 | 49.27 | 49.26 | 49.26 | 493 | -0.83(-1.66%) |
Jun 22, 2018 | 50.57 | 50.57 | 50.05 | 50.09 | 7,867 | -0.05(-0.11%) |
Jun 21, 2018 | 50.41 | 50.41 | 50.14 | 50.14 | 546 | -0.46(-0.91%) |
Jun 20, 2018 | 50.54 | 50.70 | 50.46 | 50.60 | 1,683 | +0.20(+0.40%) |
Jun 19, 2018 | 49.73 | 50.40 | 49.73 | 50.40 | 965 | -0.00(-0.01%) |
Jun 18, 2018 | 50.41 | 50.41 | 50.41 | 50.41 | 366 | -0.31(-0.61%) |
Jun 15, 2018 | 50.65 | 50.72 | 50.59 | 50.72 | 1,720 | -0.15(-0.29%) |
Jun 14, 2018 | 50.73 | 50.96 | 50.73 | 50.87 | 1,461 | -0.13(-0.25%) |
Jun 13, 2018 | 51.02 | 51.09 | 50.99 | 50.99 | 1,057 | -0.40(-0.78%) |
Jun 12, 2018 | 51.37 | 51.42 | 51.37 | 51.39 | 733 | -0.10(-0.20%) |
Jun 11, 2018 | 51.02 | 51.50 | 51.02 | 51.50 | 1,425 | +0.17(+0.34%) |
Jun 08, 2018 | 51.09 | 51.32 | 51.09 | 51.32 | 4,213 | +0.29(+0.56%) |
Jun 07, 2018 | 51.13 | 51.15 | 50.99 | 51.04 | 2,980 | +0.02(+0.04%) |
Jun 06, 2018 | 50.85 | 51.04 | 50.81 | 51.02 | 5,318 | +0.36(+0.71%) |