Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.62 | 40.63 | 40.15 | 40.32 | 678,709 | -0.26(-0.64%) |
Jan 30, 2019 | 40.41 | 40.91 | 40.37 | 40.59 | 509,406 | +0.23(+0.58%) |
Jan 29, 2019 | 41.25 | 41.25 | 39.76 | 40.35 | 719,754 | -0.89(-2.16%) |
Jan 28, 2019 | 40.15 | 41.44 | 39.91 | 41.24 | 706,961 | +0.89(+2.20%) |
Jan 25, 2019 | 40.54 | 40.79 | 39.85 | 40.35 | 583,528 | +0.17(+0.42%) |
Jan 24, 2019 | 40.35 | 40.59 | 40.06 | 40.18 | 646,973 | -0.13(-0.31%) |
Jan 23, 2019 | 40.18 | 40.53 | 39.99 | 40.31 | 725,295 | +0.30(+0.74%) |
Jan 22, 2019 | 41.34 | 41.50 | 39.68 | 40.01 | 1,046,677 | -1.40(-3.38%) |
Jan 18, 2019 | 41.64 | 41.64 | 40.82 | 41.41 | 878,464 | +0.01(+0.02%) |
Jan 17, 2019 | 41.20 | 41.64 | 41.06 | 41.40 | 626,830 | +0.31(+0.74%) |
Jan 16, 2019 | 41.01 | 41.82 | 41.01 | 41.10 | 829,099 | +0.08(+0.20%) |
Jan 15, 2019 | 41.12 | 41.13 | 39.94 | 41.02 | 728,840 | +0.12(+0.29%) |
Jan 14, 2019 | 41.20 | 41.90 | 40.83 | 40.90 | 773,820 | -0.53(-1.28%) |
Jan 11, 2019 | 40.86 | 41.46 | 40.29 | 41.43 | 686,700 | +0.17(+0.41%) |
Jan 10, 2019 | 41.00 | 41.54 | 40.72 | 41.26 | 525,468 | -0.16(-0.39%) |
Jan 09, 2019 | 41.50 | 41.69 | 41.20 | 41.42 | 894,743 | -0.09(-0.22%) |
Jan 08, 2019 | 40.79 | 41.98 | 40.65 | 41.51 | 1,534,452 | +2.09(+5.31%) |
Jan 07, 2019 | 37.88 | 39.60 | 37.63 | 39.42 | 1,795,497 | +1.31(+3.44%) |
Jan 04, 2019 | 38.14 | 38.72 | 37.76 | 38.11 | 1,001,781 | +0.31(+0.83%) |
Jan 03, 2019 | 38.51 | 38.77 | 37.78 | 37.79 | 702,544 | -0.95(-2.46%) |
Jan 02, 2019 | 38.67 | 38.81 | 38.04 | 38.74 | 822,618 | -0.35(-0.90%) |
Dec 31, 2018 | 38.48 | 39.10 | 38.20 | 39.09 | 752,142 | +0.74(+1.92%) |
Dec 28, 2018 | 38.44 | 38.92 | 38.19 | 38.36 | 773,623 | -0.10(-0.26%) |
Dec 27, 2018 | 38.46 | 38.98 | 37.40 | 38.46 | 723,358 | -0.26(-0.67%) |
Dec 26, 2018 | 38.08 | 39.51 | 37.90 | 38.72 | 768,327 | +0.75(+1.99%) |
Dec 24, 2018 | 37.91 | 38.55 | 37.63 | 37.96 | 516,305 | -0.22(-0.56%) |
Dec 21, 2018 | 38.45 | 39.48 | 37.95 | 38.18 | 1,728,214 | -0.44(-1.14%) |
Dec 20, 2018 | 38.69 | 38.96 | 38.03 | 38.62 | 1,133,617 | -0.20(-0.51%) |
Dec 19, 2018 | 40.26 | 40.26 | 38.50 | 38.82 | 1,066,901 | -0.34(-0.87%) |
Dec 18, 2018 | 40.11 | 40.43 | 39.08 | 39.16 | 915,965 | -0.58(-1.45%) |
Dec 17, 2018 | 40.28 | 40.42 | 39.57 | 39.73 | 808,035 | -0.49(-1.21%) |
Dec 14, 2018 | 40.94 | 41.21 | 40.09 | 40.22 | 732,331 | -0.96(-2.33%) |
Dec 13, 2018 | 41.53 | 41.85 | 41.12 | 41.18 | 775,874 | -0.12(-0.28%) |
Dec 12, 2018 | 41.22 | 41.71 | 40.91 | 41.30 | 875,714 | +0.49(+1.21%) |
Dec 11, 2018 | 41.33 | 41.37 | 40.41 | 40.80 | 793,499 | -0.30(-0.72%) |
Dec 10, 2018 | 41.30 | 41.61 | 40.60 | 41.10 | 745,771 | -0.13(-0.33%) |
Dec 07, 2018 | 41.72 | 42.37 | 41.12 | 41.23 | 747,690 | -0.58(-1.40%) |
Dec 06, 2018 | 41.56 | 41.90 | 41.04 | 41.82 | 923,151 | -0.13(-0.30%) |
Dec 04, 2018 | 42.27 | 43.10 | 41.83 | 41.94 | 988,870 | -0.31(-0.72%) |
Dec 03, 2018 | 42.18 | 42.42 | 41.11 | 42.25 | 1,098,068 | -0.15(-0.36%) |
Nov 30, 2018 | 43.04 | 43.23 | 42.12 | 42.40 | 1,144,908 | -0.44(-1.03%) |
Nov 29, 2018 | 44.35 | 44.41 | 42.40 | 42.84 | 1,195,047 | -1.66(-3.74%) |
Nov 28, 2018 | 43.41 | 44.67 | 43.41 | 44.50 | 1,041,998 | +1.16(+2.67%) |
Nov 27, 2018 | 43.35 | 44.78 | 43.31 | 43.34 | 882,956 | +0.01(+0.02%) |
Nov 26, 2018 | 45.31 | 45.34 | 43.15 | 43.33 | 924,465 | -1.75(-3.89%) |
Nov 23, 2018 | 44.09 | 45.44 | 44.06 | 45.09 | 565,498 | +0.93(+2.10%) |
Nov 21, 2018 | 44.16 | 44.16 | 44.16 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.87 | 45.01 | 43.87 | 44.28 | 611,348 | +0.07(+0.16%) |
Nov 19, 2018 | 43.07 | 44.58 | 43.02 | 44.21 | 1,346,445 | +1.16(+2.69%) |
Nov 16, 2018 | 44.91 | 44.94 | 42.27 | 43.05 | 1,356,483 | -2.15(-4.75%) |
Nov 15, 2018 | 45.41 | 45.52 | 44.47 | 45.19 | 587,482 | -0.62(-1.35%) |
Nov 14, 2018 | 46.41 | 46.63 | 45.30 | 45.81 | 658,561 | -0.19(-0.41%) |
Nov 13, 2018 | 44.85 | 46.41 | 44.85 | 46.00 | 928,724 | +1.24(+2.77%) |
Nov 12, 2018 | 45.08 | 45.71 | 44.54 | 44.76 | 1,287,754 | -1.93(-4.13%) |
Nov 09, 2018 | 46.62 | 47.23 | 46.42 | 46.69 | 578,430 | +0.01(+0.02%) |
Nov 08, 2018 | 46.49 | 46.77 | 46.22 | 46.68 | 536,253 | +0.01(+0.02%) |
Nov 07, 2018 | 45.83 | 46.86 | 45.41 | 46.67 | 1,592,545 | +0.77(+1.67%) |
Nov 06, 2018 | 45.04 | 45.95 | 44.92 | 45.91 | 829,053 | +0.99(+2.21%) |
Nov 05, 2018 | 44.04 | 45.23 | 44.04 | 44.91 | 806,946 | +1.03(+2.34%) |
Nov 02, 2018 | 43.75 | 44.41 | 43.21 | 43.89 | 788,942 | +0.52(+1.19%) |