Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.63 | 46.74 | 43.06 | 46.10 | 75,183 | +1.74(+3.92%) |
Jan 30, 2019 | 44.47 | 44.60 | 43.67 | 44.36 | 43,709 | +0.68(+1.56%) |
Jan 29, 2019 | 44.67 | 45.65 | 43.18 | 43.68 | 64,853 | -1.15(-2.57%) |
Jan 28, 2019 | 45.43 | 45.95 | 44.48 | 44.83 | 36,567 | -0.90(-1.97%) |
Jan 25, 2019 | 44.50 | 45.87 | 44.00 | 45.73 | 76,500 | +1.53(+3.46%) |
Jan 24, 2019 | 43.23 | 44.20 | 42.12 | 44.20 | 64,523 | +1.12(+2.60%) |
Jan 23, 2019 | 43.31 | 43.80 | 42.37 | 43.08 | 96,041 | +0.05(+0.12%) |
Jan 22, 2019 | 43.54 | 44.46 | 42.13 | 43.03 | 76,752 | -0.97(-2.20%) |
Jan 18, 2019 | 42.86 | 44.10 | 42.03 | 44.00 | 60,800 | +1.45(+3.41%) |
Jan 17, 2019 | 41.55 | 42.94 | 41.55 | 42.55 | 122,484 | +0.85(+2.04%) |
Jan 16, 2019 | 41.99 | 42.37 | 41.34 | 41.70 | 77,022 | -0.16(-0.38%) |
Jan 15, 2019 | 40.79 | 42.16 | 39.76 | 41.86 | 130,808 | +1.09(+2.67%) |
Jan 14, 2019 | 41.27 | 41.50 | 40.51 | 40.77 | 76,197 | -0.84(-2.02%) |
Jan 11, 2019 | 41.68 | 41.88 | 40.82 | 41.61 | 66,000 | -0.05(-0.12%) |
Jan 10, 2019 | 41.75 | 42.00 | 41.16 | 41.66 | 84,951 | -0.30(-0.71%) |
Jan 09, 2019 | 42.23 | 42.30 | 41.55 | 41.96 | 94,547 | -0.20(-0.47%) |
Jan 08, 2019 | 41.75 | 42.30 | 40.84 | 42.16 | 183,104 | +0.47(+1.13%) |
Jan 07, 2019 | 41.28 | 41.99 | 40.43 | 41.69 | 213,238 | +0.42(+1.02%) |
Jan 04, 2019 | 39.76 | 41.40 | 39.70 | 41.27 | 205,500 | +1.70(+4.30%) |
Jan 03, 2019 | 41.00 | 41.38 | 39.42 | 39.57 | 202,142 | -1.75(-4.24%) |
Jan 02, 2019 | 40.39 | 41.61 | 39.61 | 41.32 | 118,213 | +0.57(+1.40%) |
Dec 31, 2018 | 39.22 | 41.02 | 39.22 | 40.75 | 59,300 | +1.65(+4.22%) |
Dec 28, 2018 | 39.41 | 40.39 | 38.88 | 39.10 | 92,000 | +0.04(+0.10%) |
Dec 27, 2018 | 37.74 | 39.11 | 36.57 | 39.06 | 114,342 | +1.10(+2.90%) |
Dec 26, 2018 | 35.50 | 38.15 | 35.50 | 37.96 | 131,243 | +2.50(+7.05%) |
Dec 24, 2018 | 34.48 | 35.85 | 34.48 | 35.46 | 34,700 | +0.23(+0.65%) |
Dec 21, 2018 | 31.74 | 40.33 | 27.75 | 35.23 | 299,700 | -3.21(-8.35%) |
Dec 20, 2018 | 39.50 | 40.23 | 37.68 | 38.44 | 221,973 | -0.93(-2.36%) |
Dec 19, 2018 | 39.60 | 40.11 | 38.70 | 39.37 | 116,116 | -0.40(-1.01%) |
Dec 18, 2018 | 41.35 | 41.61 | 39.66 | 39.77 | 110,045 | -1.58(-3.82%) |
Dec 17, 2018 | 43.93 | 43.93 | 41.07 | 41.35 | 85,324 | -2.55(-5.81%) |
Dec 14, 2018 | 44.35 | 44.48 | 42.59 | 43.90 | 125,100 | -0.93(-2.07%) |
Dec 13, 2018 | 45.75 | 45.91 | 44.33 | 44.83 | 103,131 | -0.89(-1.95%) |
Dec 12, 2018 | 45.80 | 46.30 | 45.23 | 45.72 | 74,758 | +0.53(+1.17%) |
Dec 11, 2018 | 46.37 | 46.76 | 44.66 | 45.19 | 79,263 | -0.80(-1.74%) |
Dec 10, 2018 | 44.51 | 46.00 | 44.10 | 45.99 | 205,426 | +1.58(+3.56%) |
Dec 07, 2018 | 44.54 | 46.02 | 43.93 | 44.41 | 79,000 | -0.38(-0.85%) |
Dec 06, 2018 | 42.90 | 45.11 | 42.67 | 44.79 | 130,618 | +0.68(+1.54%) |
Dec 04, 2018 | 45.89 | 46.64 | 43.97 | 44.11 | 323,200 | -1.65(-3.61%) |
Dec 03, 2018 | 46.90 | 47.53 | 43.78 | 45.76 | 181,625 | -0.90(-1.93%) |
Nov 30, 2018 | 45.25 | 46.87 | 44.76 | 46.66 | 128,400 | +1.99(+4.45%) |
Nov 29, 2018 | 44.64 | 45.12 | 44.10 | 44.67 | 70,025 | -0.31(-0.69%) |
Nov 28, 2018 | 43.42 | 45.59 | 43.42 | 44.98 | 146,055 | +1.37(+3.14%) |
Nov 27, 2018 | 44.20 | 44.59 | 43.01 | 43.61 | 45,271 | -0.59(-1.33%) |
Nov 26, 2018 | 44.51 | 44.97 | 44.00 | 44.20 | 64,208 | +0.12(+0.27%) |
Nov 23, 2018 | 43.03 | 44.76 | 42.38 | 44.08 | 56,200 | +0.16(+0.36%) |
Nov 21, 2018 | 43.92 | 43.92 | 43.92 | 0 | +2.68(+6.50%) | |
Nov 20, 2018 | 42.53 | 43.11 | 40.91 | 41.24 | 102,640 | -2.16(-4.98%) |
Nov 19, 2018 | 47.67 | 48.24 | 42.81 | 43.40 | 119,824 | -4.08(-8.59%) |
Nov 16, 2018 | 48.00 | 48.80 | 47.48 | 47.48 | 137,700 | -0.66(-1.37%) |
Nov 15, 2018 | 46.98 | 48.41 | 46.98 | 48.14 | 67,060 | +0.85(+1.80%) |
Nov 14, 2018 | 47.80 | 48.60 | 46.43 | 47.29 | 85,588 | -0.21(-0.44%) |
Nov 13, 2018 | 48.60 | 48.60 | 46.99 | 47.50 | 129,492 | +0.19(+0.40%) |
Nov 12, 2018 | 48.12 | 49.28 | 47.08 | 47.31 | 102,836 | -1.01(-2.09%) |
Nov 09, 2018 | 48.29 | 50.17 | 47.00 | 48.32 | 356,200 | -0.48(-0.98%) |
Nov 08, 2018 | 49.22 | 50.44 | 48.20 | 48.80 | 135,800 | -0.44(-0.89%) |
Nov 07, 2018 | 49.12 | 50.68 | 48.23 | 49.24 | 377,587 | +0.12(+0.24%) |
Nov 06, 2018 | 49.71 | 50.97 | 47.25 | 49.12 | 210,875 | -0.73(-1.46%) |
Nov 05, 2018 | 53.21 | 53.92 | 49.81 | 49.85 | 133,288 | -3.77(-7.03%) |
Nov 02, 2018 | 56.83 | 57.20 | 52.35 | 53.62 | 161,900 | -2.02(-3.63%) |