Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.38 | 41.06 | 39.06 | 41.06 | 8,334 | +1.70(+4.31%) |
Jan 30, 2019 | 40.00 | 40.62 | 39.10 | 39.37 | 10,915 | -0.46(-1.14%) |
Jan 29, 2019 | 39.64 | 40.18 | 38.95 | 39.82 | 7,742 | +0.15(+0.39%) |
Jan 28, 2019 | 38.84 | 39.67 | 38.47 | 39.67 | 4,769 | +0.58(+1.49%) |
Jan 25, 2019 | 38.78 | 39.71 | 38.74 | 39.08 | 3,613 | +0.40(+1.03%) |
Jan 24, 2019 | 38.68 | 39.81 | 37.44 | 38.69 | 7,823 | -0.07(-0.18%) |
Jan 23, 2019 | 37.91 | 38.76 | 36.96 | 38.76 | 2,736 | +0.91(+2.41%) |
Jan 22, 2019 | 39.42 | 39.42 | 37.48 | 37.84 | 14,657 | -1.50(-3.82%) |
Jan 18, 2019 | 38.82 | 39.88 | 37.99 | 39.35 | 20,544 | +0.49(+1.27%) |
Jan 17, 2019 | 38.09 | 38.93 | 37.73 | 38.85 | 7,927 | +0.75(+1.96%) |
Jan 16, 2019 | 37.52 | 38.63 | 37.39 | 38.11 | 11,730 | +0.67(+1.79%) |
Jan 15, 2019 | 37.87 | 38.03 | 36.77 | 37.44 | 5,070 | -0.36(-0.95%) |
Jan 14, 2019 | 36.52 | 37.80 | 36.24 | 37.80 | 10,546 | +0.82(+2.23%) |
Jan 11, 2019 | 36.74 | 37.37 | 36.13 | 36.97 | 9,188 | +0.09(+0.24%) |
Jan 10, 2019 | 36.61 | 37.07 | 35.02 | 36.89 | 11,249 | +0.09(+0.24%) |
Jan 09, 2019 | 37.24 | 38.08 | 36.44 | 36.80 | 5,825 | -0.25(-0.68%) |
Jan 08, 2019 | 36.85 | 37.97 | 36.85 | 37.05 | 9,797 | +0.19(+0.53%) |
Jan 07, 2019 | 34.96 | 36.86 | 33.92 | 36.86 | 11,429 | +1.99(+5.69%) |
Jan 04, 2019 | 35.37 | 35.37 | 34.83 | 34.87 | 7,742 | -0.15(-0.44%) |
Jan 03, 2019 | 34.41 | 35.36 | 34.41 | 35.03 | 8,819 | +0.50(+1.46%) |
Jan 02, 2019 | 33.76 | 34.70 | 33.76 | 34.52 | 7,872 | +0.40(+1.16%) |
Dec 31, 2018 | 32.54 | 35.04 | 32.54 | 34.12 | 17,756 | +1.49(+4.57%) |
Dec 28, 2018 | 33.48 | 33.48 | 32.28 | 32.63 | 15,279 | -0.78(-2.35%) |
Dec 27, 2018 | 34.56 | 34.84 | 33.06 | 33.42 | 19,753 | -1.53(-4.38%) |
Dec 26, 2018 | 34.55 | 35.33 | 34.40 | 34.95 | 7,222 | +0.59(+1.72%) |
Dec 24, 2018 | 34.24 | 35.04 | 34.14 | 34.36 | 6,400 | +0.01(+0.03%) |
Dec 21, 2018 | 34.23 | 34.79 | 33.97 | 34.35 | 42,136 | +0.14(+0.42%) |
Dec 20, 2018 | 32.69 | 34.38 | 32.63 | 34.20 | 41,627 | +1.38(+4.21%) |
Dec 19, 2018 | 33.05 | 33.33 | 32.28 | 32.82 | 43,672 | -0.16(-0.50%) |
Dec 18, 2018 | 33.70 | 34.06 | 32.33 | 32.99 | 51,242 | -0.55(-1.64%) |
Dec 17, 2018 | 32.73 | 34.26 | 32.48 | 33.54 | 44,490 | +0.17(+0.52%) |
Dec 14, 2018 | 32.98 | 34.03 | 32.75 | 33.36 | 19,567 | +0.43(+1.32%) |
Dec 13, 2018 | 32.12 | 33.45 | 32.12 | 32.93 | 18,123 | +0.89(+2.77%) |
Dec 12, 2018 | 32.95 | 33.15 | 31.48 | 32.04 | 25,543 | -0.48(-1.49%) |
Dec 11, 2018 | 34.72 | 34.77 | 31.99 | 32.52 | 23,339 | -1.84(-5.37%) |
Dec 10, 2018 | 39.13 | 39.13 | 34.03 | 34.37 | 20,053 | -4.72(-12.08%) |
Dec 07, 2018 | 39.94 | 40.26 | 38.92 | 39.09 | 11,802 | -0.86(-2.15%) |
Dec 06, 2018 | 40.11 | 40.11 | 38.94 | 39.95 | 14,837 | +0.01(+0.02%) |
Dec 04, 2018 | 40.81 | 41.51 | 39.85 | 39.94 | 10,663 | -1.01(-2.48%) |
Dec 03, 2018 | 41.72 | 41.72 | 40.35 | 40.95 | 21,294 | -0.09(-0.21%) |
Nov 30, 2018 | 40.23 | 41.04 | 39.91 | 41.04 | 19,774 | +0.63(+1.55%) |
Nov 29, 2018 | 40.28 | 41.32 | 39.83 | 40.41 | 7,869 | -0.02(-0.05%) |
Nov 28, 2018 | 40.21 | 40.71 | 40.09 | 40.43 | 5,346 | +0.40(+0.99%) |
Nov 27, 2018 | 40.86 | 41.72 | 39.57 | 40.04 | 7,177 | -1.02(-2.49%) |
Nov 26, 2018 | 41.88 | 41.88 | 40.24 | 41.06 | 6,627 | -0.69(-1.64%) |
Nov 23, 2018 | 41.06 | 42.02 | 40.58 | 41.75 | 4,658 | +0.40(+0.96%) |
Nov 21, 2018 | 41.35 | 41.35 | 41.35 | 0 | +0.68(+1.66%) | |
Nov 20, 2018 | 41.47 | 41.47 | 40.67 | 40.67 | 3,739 | -1.22(-2.91%) |
Nov 19, 2018 | 42.11 | 42.11 | 41.36 | 41.89 | 5,048 | -0.25(-0.60%) |
Nov 16, 2018 | 41.94 | 42.39 | 41.47 | 42.14 | 7,454 | -0.13(-0.30%) |
Nov 15, 2018 | 42.57 | 43.08 | 41.58 | 42.27 | 11,095 | -0.58(-1.35%) |
Nov 14, 2018 | 43.60 | 43.60 | 42.52 | 42.85 | 5,624 | -0.42(-0.98%) |
Nov 13, 2018 | 44.35 | 44.35 | 43.01 | 43.27 | 7,074 | -1.48(-3.30%) |
Nov 12, 2018 | 43.91 | 45.26 | 43.66 | 44.75 | 17,603 | +0.82(+1.87%) |
Nov 09, 2018 | 44.12 | 44.48 | 43.82 | 43.93 | 11,595 | -0.35(-0.79%) |
Nov 08, 2018 | 42.68 | 44.28 | 42.68 | 44.28 | 9,097 | +1.52(+3.55%) |
Nov 07, 2018 | 42.93 | 42.95 | 42.49 | 42.76 | 15,703 | +0.20(+0.48%) |
Nov 06, 2018 | 40.97 | 42.75 | 40.59 | 42.56 | 13,908 | +1.48(+3.60%) |
Nov 05, 2018 | 39.89 | 42.08 | 39.66 | 41.08 | 26,007 | +1.29(+3.25%) |
Nov 02, 2018 | 38.20 | 39.99 | 38.20 | 39.79 | 31,265 | +1.83(+4.81%) |