Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.80 | 48.80 | 45.80 | 46.80 | 691,792 | +1.20(+2.63%) |
Jan 30, 2019 | 44.00 | 45.60 | 43.40 | 45.60 | 463,739 | +2.00(+4.59%) |
Jan 29, 2019 | 43.80 | 45.20 | 42.20 | 43.60 | 373,549 | +0.80(+1.87%) |
Jan 28, 2019 | 45.00 | 46.60 | 42.40 | 42.80 | 544,998 | -1.00(-2.28%) |
Jan 25, 2019 | 42.60 | 44.20 | 41.90 | 43.80 | 440,195 | +2.00(+4.78%) |
Jan 24, 2019 | 41.40 | 42.20 | 41.20 | 41.80 | 246,259 | +0.60(+1.46%) |
Jan 23, 2019 | 40.80 | 41.60 | 40.20 | 41.20 | 214,006 | +0.80(+1.98%) |
Jan 22, 2019 | 41.80 | 42.20 | 40.20 | 40.40 | 345,838 | -0.60(-1.46%) |
Jan 18, 2019 | 42.20 | 42.40 | 40.00 | 41.00 | 504,485 | -1.00(-2.38%) |
Jan 17, 2019 | 42.20 | 43.00 | 41.80 | 42.00 | 357,135 | +0.20(+0.48%) |
Jan 16, 2019 | 43.00 | 43.20 | 41.80 | 41.80 | 359,186 | -0.60(-1.42%) |
Jan 15, 2019 | 42.40 | 43.00 | 41.60 | 42.40 | 473,126 | +0.80(+1.92%) |
Jan 14, 2019 | 43.80 | 44.00 | 41.60 | 41.60 | 537,045 | -2.40(-5.45%) |
Jan 11, 2019 | 44.00 | 44.40 | 42.80 | 44.00 | 398,700 | -0.60(-1.35%) |
Jan 10, 2019 | 44.80 | 45.00 | 43.40 | 44.60 | 433,259 | -0.80(-1.76%) |
Jan 09, 2019 | 46.20 | 47.00 | 44.20 | 45.40 | 483,561 | -0.60(-1.30%) |
Jan 08, 2019 | 46.20 | 47.40 | 43.40 | 46.00 | 628,542 | +0.80(+1.77%) |
Jan 07, 2019 | 43.80 | 47.40 | 43.40 | 45.20 | 850,385 | +2.40(+5.61%) |
Jan 04, 2019 | 45.00 | 45.40 | 41.00 | 42.80 | 902,480 | -2.00(-4.46%) |
Jan 03, 2019 | 38.60 | 42.40 | 38.40 | 44.80 | 480,369 | +5.40(+13.71%) |
Jan 02, 2019 | 34.40 | 39.40 | 34.00 | 39.40 | 507,608 | +2.60(+7.07%) |
Dec 31, 2018 | 38.00 | 38.00 | 36.40 | 36.80 | 311,885 | +0.00(+0.00%) |
Dec 28, 2018 | 38.20 | 38.40 | 36.00 | 36.80 | 261,720 | -0.80(-2.13%) |
Dec 27, 2018 | 39.20 | 39.40 | 35.60 | 37.60 | 589,591 | -2.40(-6.00%) |
Dec 26, 2018 | 36.20 | 41.40 | 35.60 | 40.00 | 525,785 | +5.40(+15.61%) |
Dec 24, 2018 | 36.20 | 37.80 | 34.40 | 34.60 | 739,130 | -3.40(-8.95%) |
Dec 21, 2018 | 41.00 | 41.00 | 38.00 | 38.00 | 684,380 | -3.00(-7.32%) |
Dec 20, 2018 | 43.00 | 43.40 | 39.60 | 41.00 | 602,684 | -2.20(-5.09%) |
Dec 19, 2018 | 43.00 | 46.20 | 42.20 | 43.20 | 615,206 | +0.00(+0.00%) |
Dec 18, 2018 | 46.00 | 47.20 | 42.20 | 43.20 | 493,080 | -2.20(-4.85%) |
Dec 17, 2018 | 48.00 | 48.20 | 45.00 | 45.40 | 624,094 | -2.80(-5.81%) |
Dec 14, 2018 | 45.40 | 49.80 | 45.20 | 48.20 | 550,300 | +2.20(+4.78%) |
Dec 13, 2018 | 50.40 | 51.60 | 45.60 | 46.00 | 825,371 | -3.60(-7.26%) |
Dec 12, 2018 | 46.00 | 49.80 | 45.00 | 49.60 | 862,960 | +5.00(+11.21%) |
Dec 11, 2018 | 44.40 | 46.40 | 43.20 | 44.60 | 518,595 | +1.80(+4.21%) |
Dec 10, 2018 | 41.20 | 44.00 | 40.60 | 42.80 | 479,795 | +1.80(+4.39%) |
Dec 07, 2018 | 40.40 | 42.00 | 39.80 | 41.00 | 245,315 | +0.80(+1.99%) |
Dec 06, 2018 | 39.40 | 41.60 | 38.20 | 40.20 | 422,939 | -0.40(-0.99%) |
Dec 04, 2018 | 43.60 | 45.00 | 40.60 | 40.60 | 580,440 | -3.20(-7.31%) |
Dec 03, 2018 | 42.60 | 44.00 | 42.00 | 43.80 | 538,120 | +2.40(+5.80%) |
Nov 30, 2018 | 40.00 | 41.40 | 39.40 | 41.40 | 218,400 | +1.60(+4.02%) |
Nov 29, 2018 | 39.40 | 41.40 | 39.20 | 39.80 | 332,506 | +0.00(+0.00%) |
Nov 28, 2018 | 36.00 | 39.80 | 35.80 | 39.80 | 447,800 | +4.00(+11.17%) |
Nov 27, 2018 | 37.20 | 37.20 | 35.40 | 35.80 | 268,676 | -1.20(-3.24%) |
Nov 26, 2018 | 36.60 | 37.40 | 36.00 | 37.00 | 425,726 | +2.60(+7.56%) |
Nov 23, 2018 | 33.60 | 34.60 | 33.60 | 34.40 | 121,245 | +0.20(+0.58%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | +0.60(+1.79%) | |
Nov 20, 2018 | 34.00 | 34.80 | 32.60 | 33.60 | 226,499 | -0.80(-2.33%) |
Nov 19, 2018 | 36.40 | 36.40 | 34.20 | 34.40 | 200,884 | -2.00(-5.49%) |
Nov 16, 2018 | 35.20 | 36.80 | 35.00 | 36.40 | 240,025 | +0.80(+2.25%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 232,131 | +2.20(+6.59%) |
Nov 14, 2018 | 34.40 | 35.00 | 32.40 | 33.40 | 241,279 | -0.40(-1.18%) |
Nov 13, 2018 | 34.60 | 36.00 | 33.60 | 33.80 | 232,778 | -0.40(-1.17%) |
Nov 12, 2018 | 36.00 | 36.00 | 33.60 | 34.20 | 218,719 | -1.60(-4.47%) |
Nov 09, 2018 | 37.40 | 37.40 | 35.20 | 35.80 | 203,070 | -1.00(-2.72%) |
Nov 08, 2018 | 38.80 | 38.80 | 36.00 | 36.80 | 337,354 | -2.60(-6.60%) |
Nov 07, 2018 | 38.80 | 39.40 | 37.40 | 39.40 | 240,865 | +1.20(+3.14%) |
Nov 06, 2018 | 39.20 | 39.60 | 37.80 | 38.20 | 304,766 | -0.60(-1.55%) |
Nov 05, 2018 | 39.00 | 40.20 | 37.80 | 38.80 | 209,086 | +0.40(+1.04%) |
Nov 02, 2018 | 38.20 | 40.40 | 37.80 | 38.40 | 373,960 | +0.40(+1.05%) |