Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.18 | 41.25 | 41.13 | 41.25 | 2,475 | -0.30(-0.72%) |
Jan 30, 2019 | 41.12 | 41.89 | 41.07 | 41.55 | 4,109 | +0.49(+1.19%) |
Jan 29, 2019 | 41.30 | 41.30 | 41.06 | 41.06 | 8,777 | +0.55(+1.36%) |
Jan 28, 2019 | 40.15 | 41.05 | 40.15 | 40.51 | 10,158 | -0.50(-1.22%) |
Jan 25, 2019 | 40.91 | 41.12 | 40.91 | 41.01 | 17,900 | -0.38(-0.91%) |
Jan 24, 2019 | 41.29 | 41.45 | 41.29 | 41.38 | 6,145 | -0.23(-0.54%) |
Jan 23, 2019 | 42.62 | 42.62 | 41.55 | 41.61 | 9,955 | +0.39(+0.95%) |
Jan 22, 2019 | 41.43 | 41.43 | 41.12 | 41.22 | 6,470 | -0.98(-2.32%) |
Jan 18, 2019 | 41.01 | 42.20 | 41.01 | 42.20 | 2,900 | +0.43(+1.02%) |
Jan 17, 2019 | 41.34 | 41.92 | 41.34 | 41.77 | 4,739 | +0.58(+1.41%) |
Jan 16, 2019 | 41.36 | 41.52 | 41.06 | 41.19 | 18,539 | -1.76(-4.09%) |
Jan 15, 2019 | 42.18 | 43.20 | 42.18 | 42.95 | 23,790 | +6.29(+17.14%) |
Jan 14, 2019 | 36.68 | 36.79 | 36.65 | 36.66 | 13,682 | -0.12(-0.33%) |
Jan 11, 2019 | 36.09 | 36.83 | 36.09 | 36.78 | 8,300 | +2.75(+8.08%) |
Jan 10, 2019 | 33.90 | 34.05 | 33.83 | 34.03 | 4,885 | +0.55(+1.63%) |
Jan 09, 2019 | 33.50 | 33.72 | 33.35 | 33.48 | 6,965 | -0.51(-1.49%) |
Jan 08, 2019 | 34.27 | 34.27 | 33.65 | 33.99 | 45,142 | +2.22(+6.97%) |
Jan 07, 2019 | 31.31 | 32.00 | 31.24 | 31.77 | 34,883 | +1.20(+3.92%) |
Jan 04, 2019 | 30.20 | 30.70 | 30.14 | 30.57 | 6,300 | -0.13(-0.42%) |
Jan 03, 2019 | 30.80 | 30.87 | 30.70 | 30.70 | 11,953 | -0.10(-0.31%) |
Jan 02, 2019 | 29.79 | 31.01 | 29.79 | 30.80 | 9,184 | -0.13(-0.42%) |
Dec 31, 2018 | 30.40 | 31.22 | 30.40 | 30.93 | 80,700 | +0.24(+0.78%) |
Dec 28, 2018 | 29.95 | 31.21 | 29.95 | 30.69 | 12,000 | +0.19(+0.62%) |
Dec 27, 2018 | 30.21 | 30.50 | 29.84 | 30.50 | 44,608 | +0.14(+0.48%) |
Dec 26, 2018 | 28.79 | 30.49 | 28.79 | 30.36 | 21,014 | +2.21(+7.83%) |
Dec 24, 2018 | 28.90 | 29.00 | 27.97 | 28.15 | 14,800 | -0.40(-1.40%) |
Dec 21, 2018 | 28.28 | 29.05 | 28.28 | 28.55 | 37,400 | -1.05(-3.55%) |
Dec 20, 2018 | 29.20 | 29.62 | 28.85 | 29.60 | 28,166 | +1.11(+3.90%) |
Dec 19, 2018 | 29.52 | 29.52 | 28.49 | 28.49 | 19,535 | +0.06(+0.21%) |
Dec 18, 2018 | 28.46 | 28.52 | 28.29 | 28.43 | 55,445 | +0.01(+0.04%) |
Dec 17, 2018 | 28.65 | 28.75 | 28.35 | 28.42 | 27,407 | +0.26(+0.92%) |
Dec 14, 2018 | 28.46 | 28.52 | 28.07 | 28.16 | 12,200 | -0.91(-3.11%) |
Dec 13, 2018 | 29.26 | 29.26 | 29.03 | 29.07 | 11,396 | +0.09(+0.29%) |
Dec 12, 2018 | 28.88 | 29.12 | 28.85 | 28.98 | 19,187 | +0.78(+2.75%) |
Dec 11, 2018 | 28.07 | 28.37 | 28.02 | 28.20 | 37,843 | +0.82(+3.01%) |
Dec 10, 2018 | 27.46 | 27.62 | 27.24 | 27.38 | 52,274 | -0.12(-0.44%) |
Dec 07, 2018 | 27.87 | 27.87 | 27.32 | 27.50 | 15,100 | -0.11(-0.40%) |
Dec 06, 2018 | 27.07 | 27.64 | 26.77 | 27.61 | 21,575 | +0.61(+2.28%) |
Dec 04, 2018 | 27.61 | 27.81 | 26.84 | 27.00 | 51,700 | -1.09(-3.88%) |
Dec 03, 2018 | 28.18 | 28.18 | 28.00 | 28.09 | 16,835 | -0.20(-0.72%) |
Nov 30, 2018 | 28.21 | 28.29 | 28.09 | 28.29 | 4,900 | +0.13(+0.46%) |
Nov 29, 2018 | 28.25 | 28.30 | 28.12 | 28.16 | 9,922 | -0.86(-2.96%) |
Nov 28, 2018 | 29.00 | 29.02 | 28.58 | 29.02 | 12,649 | -0.64(-2.17%) |
Nov 27, 2018 | 29.70 | 29.79 | 29.46 | 29.66 | 47,614 | +0.36(+1.21%) |
Nov 26, 2018 | 29.08 | 29.31 | 29.08 | 29.31 | 45,276 | -0.20(-0.68%) |
Nov 23, 2018 | 29.55 | 29.56 | 29.42 | 29.51 | 3,900 | +0.07(+0.22%) |
Nov 21, 2018 | 29.45 | 29.45 | 29.45 | 0 | -2.10(-6.66%) | |
Nov 20, 2018 | 31.11 | 31.91 | 31.11 | 31.55 | 21,712 | -1.24(-3.78%) |
Nov 19, 2018 | 33.04 | 33.49 | 32.72 | 32.78 | 11,126 | +0.20(+0.61%) |
Nov 16, 2018 | 32.50 | 32.72 | 32.41 | 32.59 | 7,700 | +0.37(+1.15%) |
Nov 15, 2018 | 32.19 | 32.27 | 31.97 | 32.22 | 5,087 | -0.01(-0.03%) |
Nov 14, 2018 | 32.04 | 32.63 | 31.92 | 32.23 | 7,989 | +0.10(+0.31%) |
Nov 13, 2018 | 32.00 | 32.50 | 32.00 | 32.12 | 19,315 | -0.30(-0.94%) |
Nov 12, 2018 | 32.69 | 33.06 | 32.43 | 32.43 | 8,511 | +0.13(+0.41%) |
Nov 09, 2018 | 32.38 | 32.48 | 32.28 | 32.30 | 3,800 | -0.08(-0.26%) |
Nov 08, 2018 | 32.39 | 32.85 | 32.25 | 32.38 | 7,331 | +0.10(+0.29%) |
Nov 07, 2018 | 31.51 | 32.35 | 31.51 | 32.28 | 9,741 | +0.81(+2.57%) |
Nov 06, 2018 | 32.31 | 32.37 | 31.45 | 31.48 | 51,898 | -2.62(-7.68%) |
Nov 05, 2018 | 34.31 | 34.31 | 33.76 | 34.09 | 8,996 | -0.12(-0.34%) |
Nov 02, 2018 | 34.33 | 35.08 | 34.00 | 34.21 | 8,300 | +0.52(+1.56%) |