Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.52 | 43.71 | 43.52 | 43.71 | 102 | +0.87(+2.04%) |
Jan 30, 2019 | 42.84 | 42.84 | 42.84 | 42.84 | 74 | +0.73(+1.72%) |
Jan 29, 2019 | 42.25 | 42.33 | 42.11 | 42.11 | 303 | -0.03(-0.08%) |
Jan 28, 2019 | 42.02 | 42.15 | 42.02 | 42.15 | 165 | -0.56(-1.32%) |
Jan 25, 2019 | 42.82 | 42.82 | 42.71 | 42.71 | 101 | +1.04(+2.49%) |
Jan 24, 2019 | 41.07 | 41.67 | 41.07 | 41.67 | 101 | +0.62(+1.50%) |
Jan 23, 2019 | 41.91 | 41.91 | 41.06 | 41.06 | 304 | -0.11(-0.26%) |
Jan 22, 2019 | 42.38 | 42.38 | 41.16 | 41.16 | 1,001 | -1.50(-3.51%) |
Jan 18, 2019 | 42.89 | 42.89 | 42.66 | 42.66 | 202 | +0.86(+2.05%) |
Jan 17, 2019 | 41.46 | 41.80 | 41.46 | 41.80 | 404 | +0.64(+1.54%) |
Jan 16, 2019 | 41.17 | 41.17 | 41.17 | 41.17 | 15 | +0.60(+1.48%) |
Jan 15, 2019 | 40.57 | 40.57 | 40.57 | 40.57 | 36 | +0.59(+1.46%) |
Jan 14, 2019 | 39.98 | 39.98 | 39.98 | 39.98 | 87 | -0.76(-1.86%) |
Jan 11, 2019 | 40.74 | 40.74 | 40.74 | 40.74 | 101 | +0.06(+0.15%) |
Jan 10, 2019 | 40.61 | 40.68 | 40.61 | 40.68 | 251 | +0.46(+1.14%) |
Jan 09, 2019 | 39.93 | 40.22 | 39.93 | 40.22 | 1,371 | +0.62(+1.57%) |
Jan 08, 2019 | 39.24 | 39.60 | 38.59 | 39.60 | 334 | +1.13(+2.95%) |
Jan 07, 2019 | 37.29 | 38.46 | 37.29 | 38.46 | 1,656 | +1.35(+3.62%) |
Jan 04, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 101 | +2.48(+7.17%) |
Jan 03, 2019 | 34.63 | 34.63 | 34.63 | 34.63 | 143 | -1.10(-3.08%) |
Jan 02, 2019 | 34.67 | 35.73 | 34.67 | 35.73 | 184 | +0.41(+1.15%) |
Dec 31, 2018 | 35.38 | 35.38 | 35.00 | 35.33 | 707 | +0.39(+1.12%) |
Dec 28, 2018 | 34.74 | 34.94 | 34.74 | 34.94 | 101 | +0.62(+1.81%) |
Dec 27, 2018 | 33.47 | 34.31 | 33.47 | 34.31 | 101 | -0.17(-0.49%) |
Dec 26, 2018 | 31.85 | 34.48 | 31.85 | 34.48 | 152 | +2.95(+9.37%) |
Dec 24, 2018 | 32.17 | 32.17 | 31.53 | 31.53 | 101 | -1.16(-3.55%) |
Dec 21, 2018 | 34.08 | 34.08 | 32.69 | 32.69 | 3,461 | -1.70(-4.93%) |
Dec 20, 2018 | 35.60 | 35.60 | 34.38 | 34.38 | 2,078 | -1.36(-3.80%) |
Dec 19, 2018 | 37.70 | 37.70 | 35.74 | 35.74 | 105 | -1.56(-4.19%) |
Dec 18, 2018 | 38.19 | 38.19 | 37.30 | 37.30 | 146 | +0.14(+0.37%) |
Dec 17, 2018 | 38.60 | 38.69 | 37.09 | 37.17 | 3,804 | -1.89(-4.83%) |
Dec 14, 2018 | 39.61 | 39.68 | 39.05 | 39.05 | 2,952 | -1.29(-3.20%) |
Dec 13, 2018 | 41.05 | 41.05 | 40.35 | 40.35 | 101 | -1.23(-2.97%) |
Dec 12, 2018 | 42.24 | 42.26 | 41.58 | 41.58 | 611 | +0.86(+2.12%) |
Dec 11, 2018 | 40.72 | 40.72 | 40.72 | 40.72 | 563 | -0.13(-0.32%) |
Dec 10, 2018 | 40.90 | 40.90 | 40.29 | 40.85 | 2,390 | -0.91(-2.17%) |
Dec 07, 2018 | 41.75 | 41.75 | 41.75 | 41.75 | 101 | +0.00(+0.00%) |
Dec 06, 2018 | 41.77 | 41.77 | 41.73 | 41.75 | 1,326 | -1.35(-3.12%) |
Dec 04, 2018 | 45.99 | 45.99 | 43.10 | 43.10 | 712 | -3.11(-6.74%) |
Dec 03, 2018 | 46.21 | 46.21 | 46.21 | 0 | +0.00(+0.00%) | |
Nov 30, 2018 | 46.21 | 46.21 | 46.21 | 46.21 | 101 | +1.04(+2.30%) |
Nov 29, 2018 | 45.17 | 45.17 | 45.17 | 45.17 | 13 | +0.00(+0.00%) |
Nov 28, 2018 | 45.25 | 45.25 | 45.17 | 45.17 | 305 | +1.52(+3.49%) |
Nov 27, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 26, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 43.65 | 43.65 | 43.65 | 43.65 | 115 | -0.79(-1.77%) |
Nov 19, 2018 | 44.23 | 44.44 | 44.23 | 44.44 | 864 | +0.41(+0.93%) |
Nov 16, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.00(+0.00%) | |
Nov 14, 2018 | 44.74 | 44.74 | 44.02 | 44.02 | 1,823 | -1.21(-2.67%) |
Nov 13, 2018 | 45.49 | 45.49 | 45.23 | 45.23 | 575 | -0.61(-1.33%) |
Nov 12, 2018 | 45.84 | 45.84 | 45.84 | 45.84 | 101 | -1.65(-3.47%) |
Nov 09, 2018 | 47.93 | 47.93 | 47.13 | 47.49 | 1,730 | -1.69(-3.44%) |
Nov 08, 2018 | 49.18 | 49.18 | 49.18 | 49.18 | 9 | +0.00(+0.00%) |
Nov 07, 2018 | 48.24 | 49.20 | 48.04 | 49.18 | 1,575 | +1.75(+3.69%) |
Nov 06, 2018 | 47.48 | 47.48 | 47.30 | 47.43 | 1,014 | -0.19(-0.40%) |
Nov 05, 2018 | 47.62 | 47.62 | 47.62 | 47.62 | 206 | +0.31(+0.65%) |
Nov 02, 2018 | 47.48 | 47.48 | 47.31 | 47.31 | 407 | +0.32(+0.69%) |