Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.80 | 40.50 | 39.10 | 39.10 | 1,187 | -0.40(-1.01%) |
Jan 30, 2019 | 40.30 | 40.90 | 39.50 | 39.50 | 954 | -0.50(-1.25%) |
Jan 29, 2019 | 41.10 | 42.30 | 40.00 | 40.00 | 3,720 | -1.80(-4.31%) |
Jan 28, 2019 | 41.90 | 42.40 | 41.50 | 41.80 | 2,752 | +0.00(+0.00%) |
Jan 25, 2019 | 41.60 | 42.70 | 41.60 | 41.80 | 2,600 | +0.20(+0.48%) |
Jan 24, 2019 | 41.70 | 42.70 | 41.40 | 41.60 | 2,479 | -0.30(-0.72%) |
Jan 23, 2019 | 41.80 | 42.50 | 41.30 | 41.90 | 2,947 | +0.20(+0.48%) |
Jan 22, 2019 | 40.80 | 42.00 | 40.70 | 41.70 | 2,479 | +0.00(+0.00%) |
Jan 18, 2019 | 41.30 | 42.20 | 41.20 | 41.70 | 3,470 | -0.35(-0.83%) |
Jan 17, 2019 | 41.30 | 42.32 | 40.30 | 42.05 | 3,646 | +0.55(+1.33%) |
Jan 16, 2019 | 38.60 | 41.70 | 38.60 | 41.50 | 2,226 | +0.14(+0.33%) |
Jan 15, 2019 | 39.10 | 41.60 | 39.10 | 41.36 | 2,549 | +0.76(+1.88%) |
Jan 14, 2019 | 40.10 | 41.20 | 40.00 | 40.60 | 2,228 | +0.00(+0.00%) |
Jan 11, 2019 | 37.20 | 41.10 | 37.20 | 40.60 | 3,280 | +0.30(+0.74%) |
Jan 10, 2019 | 37.60 | 40.60 | 37.60 | 40.30 | 2,395 | +0.70(+1.77%) |
Jan 09, 2019 | 38.70 | 39.69 | 38.40 | 39.60 | 1,959 | +0.90(+2.33%) |
Jan 08, 2019 | 37.50 | 39.50 | 37.20 | 38.70 | 1,732 | +0.60(+1.57%) |
Jan 07, 2019 | 37.70 | 38.30 | 37.60 | 38.10 | 1,237 | +0.20(+0.53%) |
Jan 04, 2019 | 37.20 | 38.10 | 36.70 | 37.90 | 1,690 | +0.90(+2.43%) |
Jan 03, 2019 | 38.90 | 38.90 | 36.50 | 37.00 | 1,766 | -1.80(-4.64%) |
Jan 02, 2019 | 37.60 | 39.10 | 37.60 | 38.80 | 1,303 | +0.70(+1.84%) |
Dec 31, 2018 | 37.00 | 39.20 | 37.00 | 38.10 | 2,500 | +0.60(+1.60%) |
Dec 28, 2018 | 37.80 | 38.80 | 37.50 | 37.50 | 4,380 | -0.50(-1.32%) |
Dec 27, 2018 | 38.80 | 40.70 | 38.00 | 38.00 | 2,137 | -1.60(-4.04%) |
Dec 26, 2018 | 37.51 | 39.90 | 37.51 | 39.60 | 3,409 | +2.10(+5.60%) |
Dec 24, 2018 | 38.70 | 42.00 | 37.50 | 37.50 | 1,500 | -1.10(-2.85%) |
Dec 21, 2018 | 39.30 | 42.70 | 38.60 | 38.60 | 6,890 | -2.30(-5.62%) |
Dec 20, 2018 | 41.00 | 41.00 | 40.50 | 40.90 | 1,098 | +1.00(+2.51%) |
Dec 19, 2018 | 41.80 | 43.90 | 38.70 | 39.90 | 3,940 | -1.50(-3.62%) |
Dec 18, 2018 | 44.00 | 48.00 | 41.40 | 41.40 | 2,861 | -2.50(-5.69%) |
Dec 17, 2018 | 45.00 | 47.00 | 43.80 | 43.90 | 3,412 | -1.60(-3.52%) |
Dec 14, 2018 | 46.20 | 47.10 | 44.60 | 45.50 | 1,420 | -0.80(-1.73%) |
Dec 13, 2018 | 46.10 | 47.30 | 46.00 | 46.30 | 3,041 | -0.90(-1.91%) |
Dec 12, 2018 | 47.01 | 49.90 | 47.01 | 47.20 | 720 | +0.50(+1.07%) |
Dec 11, 2018 | 46.90 | 48.80 | 46.20 | 46.70 | 1,005 | -1.50(-3.11%) |
Dec 10, 2018 | 46.60 | 48.35 | 46.60 | 48.20 | 971 | +0.80(+1.69%) |
Dec 07, 2018 | 47.90 | 48.60 | 46.60 | 47.40 | 360 | -1.20(-2.47%) |
Dec 06, 2018 | 47.20 | 48.60 | 44.12 | 48.60 | 388 | +0.10(+0.21%) |
Dec 04, 2018 | 49.50 | 49.90 | 48.50 | 48.50 | 380 | -0.70(-1.42%) |
Dec 03, 2018 | 48.70 | 50.00 | 48.70 | 49.20 | 258 | +1.70(+3.58%) |
Nov 30, 2018 | 46.70 | 47.70 | 46.20 | 47.50 | 2,780 | +0.10(+0.21%) |
Nov 29, 2018 | 46.00 | 48.38 | 46.00 | 47.40 | 3,840 | +1.60(+3.49%) |
Nov 28, 2018 | 44.10 | 45.80 | 44.10 | 45.80 | 2,529 | +1.00(+2.23%) |
Nov 27, 2018 | 47.38 | 47.38 | 44.20 | 44.80 | 878 | -0.70(-1.54%) |
Nov 26, 2018 | 44.40 | 45.50 | 44.00 | 45.50 | 960 | +0.90(+2.02%) |
Nov 23, 2018 | 44.50 | 44.90 | 44.10 | 44.60 | 520 | -0.30(-0.67%) |
Nov 21, 2018 | 44.90 | 44.90 | 44.90 | 0 | -0.50(-1.10%) | |
Nov 20, 2018 | 45.00 | 45.90 | 43.50 | 45.40 | 885 | +0.40(+0.89%) |
Nov 19, 2018 | 44.00 | 46.00 | 43.30 | 45.00 | 1,150 | -0.60(-1.32%) |
Nov 16, 2018 | 44.30 | 45.60 | 43.90 | 45.60 | 1,420 | +1.10(+2.47%) |
Nov 15, 2018 | 44.00 | 45.76 | 44.00 | 44.50 | 1,120 | -0.50(-1.11%) |
Nov 14, 2018 | 44.20 | 46.30 | 43.80 | 45.00 | 820 | +0.00(+0.00%) |
Nov 13, 2018 | 43.27 | 45.30 | 43.27 | 45.00 | 882 | +0.00(+0.00%) |
Nov 12, 2018 | 43.00 | 45.15 | 42.80 | 45.00 | 1,047 | -0.20(-0.44%) |
Nov 09, 2018 | 44.20 | 47.00 | 42.40 | 45.20 | 2,440 | +0.50(+1.12%) |
Nov 08, 2018 | 42.60 | 45.00 | 41.20 | 44.70 | 2,704 | +1.90(+4.44%) |
Nov 07, 2018 | 41.90 | 43.00 | 41.90 | 42.80 | 1,162 | +1.20(+2.88%) |
Nov 06, 2018 | 41.00 | 42.40 | 41.00 | 41.60 | 1,600 | +0.10(+0.24%) |
Nov 05, 2018 | 44.80 | 44.80 | 41.00 | 41.50 | 1,266 | +0.00(+0.00%) |
Nov 02, 2018 | 42.60 | 44.20 | 39.00 | 41.50 | 3,510 | -1.20(-2.81%) |