Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.25 | 40.77 | 39.00 | 39.75 | 16,843 | +0.50(+1.27%) |
Jan 30, 2019 | 39.00 | 40.50 | 37.75 | 39.25 | 37,985 | +0.25(+0.64%) |
Jan 29, 2019 | 42.00 | 42.00 | 37.75 | 39.00 | 30,831 | -3.00(-7.14%) |
Jan 28, 2019 | 42.75 | 43.75 | 41.25 | 42.00 | 22,589 | -0.75(-1.75%) |
Jan 25, 2019 | 40.25 | 44.25 | 40.25 | 42.75 | 45,536 | +2.50(+6.21%) |
Jan 24, 2019 | 40.00 | 40.50 | 38.25 | 40.25 | 32,551 | +0.50(+1.26%) |
Jan 23, 2019 | 41.00 | 42.25 | 38.00 | 39.75 | 172,246 | +5.00(+14.39%) |
Jan 22, 2019 | 36.00 | 37.50 | 34.50 | 34.75 | 39,882 | -1.00(-2.80%) |
Jan 18, 2019 | 35.25 | 36.25 | 34.50 | 35.75 | 22,352 | +0.50(+1.42%) |
Jan 17, 2019 | 35.75 | 36.00 | 35.00 | 35.25 | 11,629 | +0.00(+0.00%) |
Jan 16, 2019 | 36.50 | 37.00 | 34.75 | 35.25 | 29,620 | -1.00(-2.76%) |
Jan 15, 2019 | 36.00 | 37.03 | 35.50 | 36.25 | 12,779 | +0.75(+2.11%) |
Jan 14, 2019 | 36.25 | 36.50 | 35.50 | 35.50 | 13,848 | -0.75(-2.07%) |
Jan 11, 2019 | 37.25 | 38.75 | 36.00 | 36.25 | 18,724 | -1.25(-3.33%) |
Jan 10, 2019 | 39.00 | 39.50 | 37.25 | 37.50 | 25,485 | -1.50(-3.85%) |
Jan 09, 2019 | 40.50 | 40.75 | 38.75 | 39.00 | 22,821 | -1.75(-4.29%) |
Jan 08, 2019 | 40.25 | 41.25 | 39.25 | 40.75 | 15,398 | +0.75(+1.88%) |
Jan 07, 2019 | 39.25 | 40.50 | 39.00 | 40.00 | 21,136 | +1.00(+2.56%) |
Jan 04, 2019 | 37.25 | 39.50 | 37.00 | 39.00 | 16,832 | +2.50(+6.85%) |
Jan 03, 2019 | 37.00 | 37.50 | 35.52 | 36.50 | 14,614 | -0.50(-1.35%) |
Jan 02, 2019 | 36.00 | 37.38 | 35.75 | 37.00 | 17,983 | +1.00(+2.78%) |
Dec 31, 2018 | 37.00 | 38.00 | 35.50 | 36.00 | 25,452 | +0.50(+1.41%) |
Dec 28, 2018 | 35.75 | 37.25 | 35.00 | 35.50 | 31,620 | -0.25(-0.70%) |
Dec 27, 2018 | 36.25 | 37.25 | 34.75 | 35.75 | 22,327 | -1.00(-2.72%) |
Dec 26, 2018 | 35.75 | 37.50 | 34.75 | 36.75 | 16,820 | +1.50(+4.26%) |
Dec 24, 2018 | 35.75 | 36.25 | 34.00 | 35.25 | 20,480 | -0.75(-2.08%) |
Dec 21, 2018 | 39.25 | 39.25 | 35.50 | 36.00 | 54,900 | -3.50(-8.86%) |
Dec 20, 2018 | 37.75 | 40.75 | 37.50 | 39.50 | 37,675 | +1.75(+4.64%) |
Dec 19, 2018 | 42.75 | 43.00 | 36.75 | 37.75 | 61,396 | -4.75(-11.18%) |
Dec 18, 2018 | 43.25 | 44.75 | 41.50 | 42.50 | 27,809 | -0.50(-1.16%) |
Dec 17, 2018 | 46.25 | 47.25 | 42.50 | 43.00 | 73,591 | -5.00(-10.42%) |
Dec 14, 2018 | 48.75 | 49.50 | 45.25 | 48.00 | 23,324 | -1.75(-3.52%) |
Dec 13, 2018 | 50.25 | 51.50 | 47.50 | 49.75 | 25,004 | -0.75(-1.49%) |
Dec 12, 2018 | 52.00 | 53.75 | 50.00 | 50.50 | 26,221 | -1.50(-2.88%) |
Dec 11, 2018 | 49.50 | 52.25 | 49.00 | 52.00 | 34,215 | +2.75(+5.58%) |
Dec 10, 2018 | 48.50 | 51.00 | 47.75 | 49.25 | 34,066 | +2.75(+5.91%) |
Dec 07, 2018 | 46.75 | 47.75 | 45.50 | 46.50 | 19,220 | -0.50(-1.06%) |
Dec 06, 2018 | 46.00 | 47.50 | 46.00 | 47.00 | 15,639 | +0.25(+0.53%) |
Dec 04, 2018 | 48.75 | 49.25 | 46.00 | 46.75 | 19,212 | -1.50(-3.11%) |
Dec 03, 2018 | 48.75 | 48.83 | 47.25 | 48.25 | 9,554 | +0.25(+0.52%) |
Nov 30, 2018 | 48.00 | 49.00 | 47.00 | 48.00 | 14,192 | +0.00(+0.00%) |
Nov 29, 2018 | 47.75 | 49.75 | 47.75 | 48.00 | 7,612 | -0.25(-0.52%) |
Nov 28, 2018 | 48.75 | 48.75 | 47.25 | 48.25 | 18,893 | +0.25(+0.52%) |
Nov 27, 2018 | 48.50 | 50.00 | 46.75 | 48.00 | 14,004 | -0.50(-1.03%) |
Nov 26, 2018 | 50.00 | 50.25 | 48.25 | 48.50 | 11,493 | -1.50(-3.00%) |
Nov 23, 2018 | 49.00 | 50.75 | 49.00 | 50.00 | 9,496 | +0.25(+0.50%) |
Nov 21, 2018 | 49.75 | 49.75 | 49.75 | 0 | +2.75(+5.85%) | |
Nov 20, 2018 | 47.75 | 48.50 | 46.25 | 47.00 | 23,465 | -1.00(-2.08%) |
Nov 19, 2018 | 50.25 | 50.75 | 47.50 | 48.00 | 23,006 | -2.25(-4.48%) |
Nov 16, 2018 | 46.75 | 51.25 | 46.75 | 50.25 | 20,596 | +3.00(+6.35%) |
Nov 15, 2018 | 45.75 | 47.75 | 45.65 | 47.25 | 12,425 | +1.50(+3.28%) |
Nov 14, 2018 | 46.75 | 47.37 | 45.00 | 45.75 | 29,409 | -1.00(-2.14%) |
Nov 13, 2018 | 47.50 | 48.50 | 46.25 | 46.75 | 21,581 | -0.75(-1.58%) |
Nov 12, 2018 | 48.50 | 48.50 | 45.50 | 47.50 | 22,604 | +0.75(+1.60%) |
Nov 09, 2018 | 48.00 | 48.25 | 46.50 | 46.75 | 14,320 | -1.00(-2.09%) |
Nov 08, 2018 | 49.25 | 49.25 | 46.75 | 47.75 | 28,491 | -1.25(-2.55%) |
Nov 07, 2018 | 51.75 | 52.25 | 46.88 | 49.00 | 45,538 | -2.00(-3.92%) |
Nov 06, 2018 | 50.25 | 52.00 | 50.25 | 51.00 | 13,735 | +0.25(+0.49%) |
Nov 05, 2018 | 50.75 | 51.62 | 49.75 | 50.75 | 17,667 | +0.25(+0.50%) |
Nov 02, 2018 | 50.50 | 51.75 | 50.25 | 50.50 | 13,736 | +0.00(+0.00%) |