Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.17 | 42.72 | 40.24 | 41.95 | 12,275 | +0.78(+1.89%) |
Jan 30, 2019 | 41.95 | 42.72 | 40.86 | 41.17 | 7,359 | -0.47(-1.12%) |
Jan 29, 2019 | 41.95 | 43.42 | 41.17 | 41.64 | 11,919 | -0.62(-1.47%) |
Jan 28, 2019 | 41.79 | 43.27 | 41.17 | 42.26 | 11,418 | +0.78(+1.87%) |
Jan 25, 2019 | 42.10 | 43.34 | 41.17 | 41.48 | 12,693 | -0.47(-1.11%) |
Jan 24, 2019 | 40.08 | 42.72 | 39.62 | 41.95 | 13,073 | +2.02(+5.06%) |
Jan 23, 2019 | 41.79 | 44.59 | 39.62 | 39.93 | 15,587 | -1.71(-4.10%) |
Jan 22, 2019 | 42.26 | 42.26 | 39.77 | 41.64 | 10,460 | -0.78(-1.83%) |
Jan 18, 2019 | 43.50 | 44.90 | 41.64 | 42.41 | 10,260 | -0.78(-1.80%) |
Jan 17, 2019 | 43.97 | 45.36 | 42.88 | 43.19 | 10,640 | -0.78(-1.77%) |
Jan 16, 2019 | 44.74 | 45.47 | 43.50 | 43.97 | 5,238 | -0.31(-0.70%) |
Jan 15, 2019 | 45.21 | 45.83 | 42.88 | 44.28 | 21,065 | -0.78(-1.72%) |
Jan 14, 2019 | 44.12 | 46.30 | 43.97 | 45.05 | 6,015 | +0.16(+0.35%) |
Jan 11, 2019 | 45.05 | 45.83 | 43.66 | 44.90 | 8,297 | -0.16(-0.34%) |
Jan 10, 2019 | 43.34 | 45.67 | 41.95 | 45.05 | 9,934 | +1.55(+3.57%) |
Jan 09, 2019 | 42.88 | 44.28 | 42.10 | 43.50 | 7,403 | +0.62(+1.45%) |
Jan 08, 2019 | 44.12 | 44.90 | 42.57 | 42.88 | 12,522 | +0.00(+0.00%) |
Jan 07, 2019 | 40.08 | 43.34 | 39.46 | 42.88 | 13,957 | +3.73(+9.52%) |
Jan 04, 2019 | 40.08 | 41.01 | 38.68 | 39.15 | 10,839 | -0.78(-1.95%) |
Jan 03, 2019 | 40.55 | 41.01 | 38.84 | 39.93 | 10,540 | -0.93(-2.28%) |
Jan 02, 2019 | 39.93 | 41.17 | 37.22 | 40.86 | 16,383 | -0.16(-0.38%) |
Dec 31, 2018 | 37.91 | 41.17 | 35.42 | 41.01 | 28,399 | +2.95(+7.76%) |
Dec 28, 2018 | 31.85 | 41.17 | 31.85 | 38.06 | 37,211 | +6.68(+21.29%) |
Dec 27, 2018 | 30.92 | 32.16 | 28.27 | 31.38 | 51,174 | +0.47(+1.51%) |
Dec 26, 2018 | 30.45 | 32.62 | 30.45 | 30.92 | 21,435 | +1.09(+3.65%) |
Dec 24, 2018 | 31.38 | 32.47 | 29.83 | 29.83 | 11,019 | -2.02(-6.34%) |
Dec 21, 2018 | 32.62 | 32.94 | 30.76 | 31.85 | 39,129 | -0.16(-0.49%) |
Dec 20, 2018 | 34.02 | 34.96 | 30.84 | 32.00 | 21,511 | -0.78(-2.37%) |
Dec 19, 2018 | 33.71 | 35.42 | 32.31 | 32.78 | 16,193 | -0.78(-2.31%) |
Dec 18, 2018 | 36.35 | 36.98 | 33.40 | 33.56 | 27,430 | -2.80(-7.69%) |
Dec 17, 2018 | 39.62 | 39.93 | 35.73 | 36.35 | 14,827 | -2.95(-7.51%) |
Dec 14, 2018 | 37.91 | 39.62 | 37.29 | 39.31 | 10,215 | +1.24(+3.27%) |
Dec 13, 2018 | 40.39 | 40.86 | 37.13 | 38.06 | 7,589 | -1.86(-4.67%) |
Dec 12, 2018 | 38.06 | 41.17 | 37.91 | 39.93 | 12,973 | +1.71(+4.47%) |
Dec 11, 2018 | 39.62 | 39.93 | 37.44 | 38.22 | 17,522 | -0.93(-2.38%) |
Dec 10, 2018 | 40.24 | 40.55 | 38.84 | 39.15 | 12,296 | -1.09(-2.70%) |
Dec 07, 2018 | 40.39 | 42.10 | 40.08 | 40.24 | 15,531 | +0.16(+0.39%) |
Dec 06, 2018 | 42.10 | 43.81 | 39.77 | 40.08 | 26,700 | -3.42(-7.86%) |
Dec 04, 2018 | 43.50 | 46.30 | 41.79 | 43.50 | 38,607 | +1.40(+3.32%) |
Dec 03, 2018 | 48.63 | 49.87 | 41.48 | 42.10 | 50,409 | -2.64(-5.90%) |
Nov 30, 2018 | 44.43 | 45.52 | 43.03 | 44.74 | 41,382 | +0.16(+0.35%) |
Nov 29, 2018 | 44.12 | 45.83 | 42.57 | 44.59 | 11,109 | +0.93(+2.14%) |
Nov 28, 2018 | 43.19 | 45.05 | 41.17 | 43.66 | 20,034 | +0.47(+1.08%) |
Nov 27, 2018 | 43.66 | 44.12 | 42.26 | 43.19 | 10,203 | -0.78(-1.77%) |
Nov 26, 2018 | 43.19 | 45.99 | 42.88 | 43.97 | 9,802 | +1.09(+2.54%) |
Nov 23, 2018 | 43.34 | 44.28 | 42.41 | 42.88 | 6,411 | -0.31(-0.72%) |
Nov 21, 2018 | 43.19 | 43.19 | 43.19 | 0 | +1.40(+3.35%) | |
Nov 20, 2018 | 41.95 | 43.81 | 41.64 | 41.79 | 17,863 | -0.62(-1.47%) |
Nov 19, 2018 | 46.92 | 48.32 | 42.33 | 42.41 | 30,127 | -4.66(-9.90%) |
Nov 16, 2018 | 46.61 | 47.46 | 44.74 | 47.07 | 8,509 | -0.62(-1.30%) |
Nov 15, 2018 | 43.97 | 47.85 | 43.50 | 47.69 | 12,411 | +4.04(+9.25%) |
Nov 14, 2018 | 46.45 | 47.03 | 43.66 | 43.66 | 12,136 | -2.80(-6.02%) |
Nov 13, 2018 | 48.32 | 48.94 | 45.99 | 46.45 | 7,721 | -1.40(-2.92%) |
Nov 12, 2018 | 50.96 | 50.96 | 46.76 | 47.85 | 14,828 | -3.11(-6.10%) |
Nov 09, 2018 | 52.20 | 52.20 | 48.32 | 50.96 | 14,263 | -2.18(-4.09%) |
Nov 08, 2018 | 53.60 | 54.84 | 52.51 | 53.13 | 4,893 | -0.62(-1.16%) |
Nov 07, 2018 | 53.29 | 55.62 | 52.36 | 53.75 | 10,882 | +2.02(+3.90%) |
Nov 06, 2018 | 52.04 | 52.82 | 51.42 | 51.73 | 43,550 | -0.31(-0.60%) |
Nov 05, 2018 | 52.04 | 53.91 | 49.87 | 52.04 | 18,010 | +2.18(+4.36%) |
Nov 02, 2018 | 51.11 | 51.58 | 47.38 | 49.87 | 25,328 | -1.71(-3.31%) |