Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.77 | 42.33 | 41.21 | 42.11 | 358,995 | +0.30(+0.72%) |
Jan 30, 2019 | 40.88 | 41.96 | 40.88 | 41.81 | 664,676 | +0.93(+2.27%) |
Jan 29, 2019 | 40.27 | 41.00 | 40.06 | 40.88 | 254,417 | +0.57(+1.41%) |
Jan 28, 2019 | 39.27 | 40.60 | 38.94 | 40.31 | 531,723 | +0.70(+1.77%) |
Jan 25, 2019 | 40.12 | 40.60 | 39.37 | 39.61 | 323,700 | -0.43(-1.07%) |
Jan 24, 2019 | 39.63 | 40.32 | 39.08 | 40.04 | 271,066 | +0.56(+1.42%) |
Jan 23, 2019 | 39.70 | 39.98 | 38.57 | 39.48 | 294,855 | -0.21(-0.53%) |
Jan 22, 2019 | 39.58 | 39.98 | 39.24 | 39.69 | 587,529 | -0.10(-0.25%) |
Jan 18, 2019 | 39.89 | 40.10 | 38.91 | 39.79 | 339,000 | -0.12(-0.30%) |
Jan 17, 2019 | 39.35 | 39.92 | 39.13 | 39.91 | 409,910 | +0.37(+0.94%) |
Jan 16, 2019 | 39.28 | 39.77 | 38.89 | 39.54 | 224,202 | +0.29(+0.74%) |
Jan 15, 2019 | 39.75 | 40.18 | 39.12 | 39.25 | 275,453 | -0.27(-0.68%) |
Jan 14, 2019 | 38.95 | 39.78 | 38.30 | 39.52 | 413,264 | +0.69(+1.78%) |
Jan 11, 2019 | 38.76 | 39.29 | 38.22 | 38.83 | 261,200 | +0.34(+0.88%) |
Jan 10, 2019 | 36.98 | 38.88 | 36.83 | 38.49 | 360,217 | +1.47(+3.97%) |
Jan 09, 2019 | 37.93 | 38.14 | 36.75 | 37.02 | 379,714 | -1.07(-2.81%) |
Jan 08, 2019 | 37.15 | 38.10 | 36.86 | 38.09 | 278,924 | +1.24(+3.36%) |
Jan 07, 2019 | 36.98 | 37.46 | 36.34 | 36.85 | 410,991 | +0.34(+0.93%) |
Jan 04, 2019 | 35.49 | 37.08 | 35.41 | 36.51 | 513,500 | +1.29(+3.66%) |
Jan 03, 2019 | 35.08 | 36.59 | 35.08 | 35.22 | 348,009 | -0.48(-1.34%) |
Jan 02, 2019 | 35.86 | 36.77 | 35.16 | 35.70 | 421,902 | -1.35(-3.64%) |
Dec 31, 2018 | 36.86 | 37.08 | 35.74 | 37.05 | 615,700 | +0.52(+1.42%) |
Dec 28, 2018 | 36.48 | 37.09 | 36.00 | 36.53 | 313,100 | +0.64(+1.78%) |
Dec 27, 2018 | 35.80 | 36.16 | 34.27 | 35.89 | 359,640 | -0.40(-1.10%) |
Dec 26, 2018 | 35.27 | 36.36 | 34.58 | 36.29 | 530,912 | +1.17(+3.33%) |
Dec 24, 2018 | 36.04 | 36.04 | 34.98 | 35.12 | 271,700 | -1.17(-3.22%) |
Dec 21, 2018 | 37.08 | 38.04 | 36.07 | 36.29 | 550,100 | -0.59(-1.60%) |
Dec 20, 2018 | 38.56 | 39.00 | 36.58 | 36.88 | 430,041 | -2.12(-5.44%) |
Dec 19, 2018 | 39.32 | 40.33 | 38.81 | 39.00 | 762,324 | -0.04(-0.10%) |
Dec 18, 2018 | 37.90 | 39.27 | 37.77 | 39.04 | 428,989 | +1.39(+3.69%) |
Dec 17, 2018 | 40.28 | 40.52 | 37.11 | 37.65 | 591,120 | -2.55(-6.34%) |
Dec 14, 2018 | 40.50 | 40.87 | 39.94 | 40.20 | 526,100 | -0.71(-1.74%) |
Dec 13, 2018 | 40.62 | 41.02 | 39.99 | 40.91 | 292,235 | +1.01(+2.53%) |
Dec 12, 2018 | 41.46 | 42.22 | 39.83 | 39.90 | 534,015 | -1.84(-4.41%) |
Dec 11, 2018 | 41.21 | 42.17 | 41.20 | 41.74 | 555,507 | +0.81(+1.98%) |
Dec 10, 2018 | 40.18 | 41.14 | 39.62 | 40.93 | 346,501 | +0.46(+1.14%) |
Dec 07, 2018 | 41.22 | 42.17 | 40.26 | 40.47 | 315,000 | -1.15(-2.76%) |
Dec 06, 2018 | 39.66 | 41.66 | 39.10 | 41.62 | 408,777 | +1.61(+4.02%) |
Dec 04, 2018 | 41.69 | 41.69 | 39.84 | 40.01 | 325,800 | -1.23(-2.98%) |
Dec 03, 2018 | 40.90 | 41.33 | 40.47 | 41.24 | 342,144 | +0.65(+1.60%) |
Nov 30, 2018 | 40.61 | 40.84 | 39.90 | 40.59 | 399,100 | -0.11(-0.27%) |
Nov 29, 2018 | 40.69 | 41.00 | 39.68 | 40.70 | 445,861 | +0.48(+1.19%) |
Nov 28, 2018 | 39.24 | 40.28 | 39.08 | 40.22 | 465,455 | +0.93(+2.37%) |
Nov 27, 2018 | 38.64 | 39.55 | 38.63 | 39.29 | 309,409 | +0.53(+1.37%) |
Nov 26, 2018 | 37.96 | 38.89 | 37.55 | 38.76 | 681,952 | +0.94(+2.49%) |
Nov 23, 2018 | 37.38 | 38.24 | 37.38 | 37.82 | 125,000 | +0.33(+0.88%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.84(+2.29%) | |
Nov 20, 2018 | 37.60 | 38.41 | 36.07 | 36.65 | 651,941 | -1.89(-4.90%) |
Nov 19, 2018 | 38.29 | 39.70 | 38.01 | 38.54 | 460,453 | -0.37(-0.95%) |
Nov 16, 2018 | 38.56 | 38.99 | 38.07 | 38.91 | 487,600 | +0.24(+0.62%) |
Nov 15, 2018 | 39.22 | 39.29 | 37.86 | 38.67 | 269,222 | -0.09(-0.23%) |
Nov 14, 2018 | 39.70 | 39.92 | 38.50 | 38.76 | 435,787 | -0.80(-2.02%) |
Nov 13, 2018 | 40.05 | 40.52 | 39.44 | 39.56 | 264,122 | -0.39(-0.98%) |
Nov 12, 2018 | 41.19 | 41.19 | 39.74 | 39.95 | 508,096 | -0.56(-1.38%) |
Nov 09, 2018 | 40.63 | 40.94 | 40.15 | 40.51 | 197,500 | -0.20(-0.49%) |
Nov 08, 2018 | 41.16 | 41.49 | 40.26 | 40.71 | 199,783 | -0.57(-1.38%) |
Nov 07, 2018 | 41.49 | 41.49 | 40.67 | 41.28 | 286,189 | +0.17(+0.41%) |
Nov 06, 2018 | 40.22 | 41.38 | 40.22 | 41.11 | 345,151 | +1.16(+2.90%) |
Nov 05, 2018 | 39.67 | 40.16 | 39.67 | 39.95 | 346,672 | +0.40(+1.01%) |
Nov 02, 2018 | 39.72 | 39.72 | 38.67 | 39.55 | 508,600 | -0.14(-0.35%) |