Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.64 | 39.13 | 37.77 | 38.00 | 32,993 | -0.64(-1.66%) |
Jan 30, 2019 | 38.83 | 38.94 | 37.73 | 38.64 | 35,225 | -0.26(-0.68%) |
Jan 29, 2019 | 40.29 | 40.29 | 38.79 | 38.90 | 31,558 | -1.17(-2.91%) |
Jan 28, 2019 | 40.78 | 41.05 | 39.84 | 40.07 | 53,547 | -0.72(-1.75%) |
Jan 25, 2019 | 42.10 | 43.04 | 40.71 | 40.78 | 28,891 | -1.21(-2.87%) |
Jan 24, 2019 | 42.70 | 43.27 | 41.88 | 41.99 | 94,105 | -0.38(-0.89%) |
Jan 23, 2019 | 42.52 | 43.06 | 41.95 | 42.36 | 118,703 | +0.11(+0.27%) |
Jan 22, 2019 | 42.36 | 43.38 | 41.27 | 42.25 | 117,619 | -0.45(-1.06%) |
Jan 18, 2019 | 43.91 | 45.11 | 42.06 | 42.70 | 101,918 | -0.60(-1.39%) |
Jan 17, 2019 | 44.25 | 44.25 | 42.89 | 43.31 | 41,454 | -0.90(-2.04%) |
Jan 16, 2019 | 43.91 | 44.96 | 43.46 | 44.21 | 41,420 | +0.38(+0.86%) |
Jan 15, 2019 | 41.72 | 44.32 | 41.72 | 43.83 | 35,919 | +2.18(+5.24%) |
Jan 14, 2019 | 42.70 | 42.93 | 41.01 | 41.65 | 38,980 | -1.39(-3.24%) |
Jan 11, 2019 | 42.06 | 44.44 | 41.72 | 43.04 | 98,545 | +1.02(+2.42%) |
Jan 10, 2019 | 42.40 | 44.44 | 41.88 | 42.03 | 101,573 | -0.68(-1.59%) |
Jan 09, 2019 | 42.06 | 45.04 | 41.95 | 42.70 | 109,004 | +1.09(+2.62%) |
Jan 08, 2019 | 42.03 | 42.55 | 41.31 | 41.61 | 136,229 | -0.94(-2.21%) |
Jan 07, 2019 | 41.31 | 42.55 | 41.05 | 42.55 | 83,816 | +0.98(+2.36%) |
Jan 04, 2019 | 39.50 | 42.78 | 39.50 | 41.57 | 56,163 | +2.67(+6.87%) |
Jan 03, 2019 | 43.12 | 43.31 | 38.79 | 38.90 | 85,070 | -5.57(-12.53%) |
Jan 02, 2019 | 34.16 | 46.51 | 34.14 | 44.47 | 191,013 | +9.79(+28.23%) |
Dec 31, 2018 | 35.10 | 36.94 | 34.12 | 34.68 | 167,429 | -0.04(-0.11%) |
Dec 28, 2018 | 34.83 | 36.19 | 34.49 | 34.72 | 219,370 | -0.11(-0.32%) |
Dec 27, 2018 | 34.12 | 35.13 | 33.93 | 34.83 | 166,048 | +0.00(+0.00%) |
Dec 26, 2018 | 34.83 | 36.45 | 34.24 | 34.83 | 226,754 | +0.04(+0.11%) |
Dec 24, 2018 | 34.83 | 35.55 | 34.12 | 34.80 | 93,792 | +0.00(+0.00%) |
Dec 21, 2018 | 36.60 | 38.00 | 34.65 | 34.80 | 213,794 | -1.66(-4.55%) |
Dec 20, 2018 | 37.43 | 37.81 | 36.23 | 36.45 | 20,352 | -0.60(-1.63%) |
Dec 19, 2018 | 38.75 | 39.20 | 36.75 | 37.06 | 33,550 | -1.36(-3.53%) |
Dec 18, 2018 | 39.54 | 39.88 | 38.18 | 38.41 | 27,701 | -1.21(-3.04%) |
Dec 17, 2018 | 38.86 | 41.01 | 38.86 | 39.62 | 108,321 | +0.56(+1.45%) |
Dec 14, 2018 | 39.92 | 40.88 | 38.56 | 39.05 | 15,826 | -1.43(-3.53%) |
Dec 13, 2018 | 41.76 | 42.06 | 39.62 | 40.48 | 14,776 | -0.87(-2.09%) |
Dec 12, 2018 | 41.24 | 41.76 | 41.20 | 41.35 | 18,922 | +0.68(+1.67%) |
Dec 11, 2018 | 41.24 | 41.76 | 40.44 | 40.67 | 17,461 | -0.08(-0.19%) |
Dec 10, 2018 | 40.33 | 41.42 | 37.17 | 40.75 | 61,080 | +0.08(+0.19%) |
Dec 07, 2018 | 41.24 | 42.70 | 40.16 | 40.67 | 36,645 | -0.56(-1.37%) |
Dec 06, 2018 | 39.92 | 41.27 | 39.47 | 41.24 | 19,084 | +0.38(+0.92%) |
Dec 04, 2018 | 42.14 | 43.14 | 40.78 | 40.86 | 21,509 | -1.54(-3.64%) |
Dec 03, 2018 | 42.55 | 43.87 | 42.03 | 42.40 | 13,062 | +0.56(+1.35%) |
Nov 30, 2018 | 40.71 | 42.18 | 40.71 | 41.84 | 13,410 | +1.20(+2.97%) |
Nov 29, 2018 | 41.65 | 41.65 | 40.22 | 40.63 | 17,714 | -1.20(-2.88%) |
Nov 28, 2018 | 41.20 | 43.97 | 40.52 | 41.84 | 29,796 | +0.94(+2.30%) |
Nov 27, 2018 | 38.52 | 42.21 | 38.52 | 40.90 | 36,620 | +1.77(+4.52%) |
Nov 26, 2018 | 38.41 | 39.54 | 37.81 | 39.13 | 21,347 | +1.17(+3.08%) |
Nov 23, 2018 | 38.41 | 38.94 | 37.66 | 37.96 | 13,463 | -0.79(-2.04%) |
Nov 21, 2018 | 38.75 | 38.75 | 38.75 | 0 | +0.34(+0.88%) | |
Nov 20, 2018 | 38.00 | 39.47 | 37.13 | 38.41 | 38,376 | -0.45(-1.16%) |
Nov 19, 2018 | 39.54 | 40.29 | 38.67 | 38.86 | 31,005 | -1.88(-4.62%) |
Nov 16, 2018 | 39.54 | 40.90 | 38.60 | 40.75 | 87,126 | +0.94(+2.37%) |
Nov 15, 2018 | 41.39 | 41.65 | 33.23 | 39.80 | 412,270 | -7.98(-16.71%) |
Nov 14, 2018 | 49.56 | 49.56 | 47.30 | 47.79 | 30,102 | -0.98(-2.01%) |
Nov 13, 2018 | 48.39 | 49.63 | 48.39 | 48.77 | 31,871 | +0.08(+0.15%) |
Nov 12, 2018 | 47.26 | 49.11 | 47.26 | 48.69 | 16,156 | +1.24(+2.62%) |
Nov 09, 2018 | 48.05 | 48.20 | 46.21 | 47.45 | 15,454 | -1.13(-2.33%) |
Nov 08, 2018 | 49.07 | 49.61 | 46.77 | 48.58 | 79,504 | +1.85(+3.95%) |
Nov 07, 2018 | 46.54 | 47.15 | 44.64 | 46.73 | 18,730 | +0.90(+1.97%) |
Nov 06, 2018 | 45.57 | 46.66 | 44.96 | 45.83 | 9,703 | +0.53(+1.16%) |
Nov 05, 2018 | 46.54 | 47.03 | 44.89 | 45.30 | 14,205 | -1.62(-3.45%) |
Nov 02, 2018 | 49.93 | 50.27 | 46.70 | 46.92 | 22,757 | -2.03(-4.15%) |