Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.13 | 40.55 | 38.54 | 39.95 | 289,761 | +0.94(+2.41%) |
Jan 30, 2019 | 39.49 | 40.20 | 38.70 | 39.01 | 243,339 | -0.54(-1.37%) |
Jan 29, 2019 | 41.80 | 42.00 | 38.45 | 39.55 | 737,929 | -3.30(-7.70%) |
Jan 28, 2019 | 45.00 | 45.56 | 42.47 | 42.85 | 340,846 | -1.96(-4.37%) |
Jan 25, 2019 | 43.47 | 44.83 | 42.78 | 44.81 | 171,800 | +1.67(+3.87%) |
Jan 24, 2019 | 42.88 | 43.94 | 42.05 | 43.14 | 261,127 | +0.30(+0.70%) |
Jan 23, 2019 | 41.67 | 44.70 | 41.50 | 42.84 | 304,816 | +1.69(+4.11%) |
Jan 22, 2019 | 41.91 | 45.45 | 40.83 | 41.15 | 518,969 | -1.31(-3.09%) |
Jan 18, 2019 | 41.85 | 43.05 | 41.50 | 42.46 | 182,300 | +0.37(+0.88%) |
Jan 17, 2019 | 41.99 | 43.38 | 39.04 | 42.09 | 642,083 | -0.66(-1.54%) |
Jan 16, 2019 | 44.26 | 44.82 | 42.49 | 42.75 | 376,705 | -0.87(-1.99%) |
Jan 15, 2019 | 46.58 | 46.70 | 42.62 | 43.62 | 779,326 | -2.53(-5.48%) |
Jan 14, 2019 | 47.14 | 48.03 | 45.29 | 46.15 | 358,019 | -1.40(-2.94%) |
Jan 11, 2019 | 46.92 | 49.16 | 46.51 | 47.55 | 446,100 | +0.63(+1.34%) |
Jan 10, 2019 | 42.50 | 47.08 | 42.50 | 46.92 | 265,231 | +1.92(+4.27%) |
Jan 09, 2019 | 43.26 | 45.03 | 41.54 | 45.00 | 467,136 | +1.91(+4.43%) |
Jan 08, 2019 | 43.48 | 46.00 | 42.01 | 43.09 | 451,196 | -0.46(-1.06%) |
Jan 07, 2019 | 47.24 | 48.55 | 42.64 | 43.55 | 800,536 | -3.71(-7.85%) |
Jan 04, 2019 | 48.26 | 49.72 | 42.75 | 47.26 | 784,500 | -2.08(-4.22%) |
Jan 03, 2019 | 51.13 | 52.90 | 48.93 | 49.34 | 182,653 | -2.65(-5.10%) |
Jan 02, 2019 | 51.26 | 53.94 | 50.12 | 51.99 | 151,983 | -0.28(-0.54%) |
Dec 31, 2018 | 53.01 | 53.47 | 50.15 | 52.27 | 112,200 | -0.17(-0.32%) |
Dec 28, 2018 | 51.65 | 53.79 | 50.48 | 52.44 | 96,100 | +0.59(+1.14%) |
Dec 27, 2018 | 52.09 | 52.67 | 49.55 | 51.85 | 106,408 | -1.08(-2.04%) |
Dec 26, 2018 | 49.00 | 53.24 | 49.00 | 52.93 | 179,045 | +4.17(+8.55%) |
Dec 24, 2018 | 47.07 | 51.18 | 46.25 | 48.76 | 146,800 | +0.99(+2.07%) |
Dec 21, 2018 | 49.86 | 56.07 | 43.00 | 47.77 | 1,463,400 | -2.47(-4.92%) |
Dec 20, 2018 | 46.67 | 50.76 | 44.65 | 50.24 | 549,521 | +3.07(+6.51%) |
Dec 19, 2018 | 55.78 | 57.50 | 44.99 | 47.17 | 389,968 | -8.65(-15.50%) |
Dec 18, 2018 | 56.98 | 60.49 | 53.63 | 55.82 | 188,336 | -0.84(-1.48%) |
Dec 17, 2018 | 60.35 | 61.48 | 55.40 | 56.66 | 148,289 | -4.04(-6.66%) |
Dec 14, 2018 | 59.65 | 61.40 | 59.09 | 60.70 | 119,200 | +0.76(+1.27%) |
Dec 13, 2018 | 62.22 | 62.22 | 59.00 | 59.94 | 138,964 | -1.82(-2.95%) |
Dec 12, 2018 | 62.26 | 64.43 | 60.26 | 61.76 | 87,061 | +0.25(+0.41%) |
Dec 11, 2018 | 63.77 | 65.48 | 61.32 | 61.51 | 101,098 | -1.14(-1.82%) |
Dec 10, 2018 | 62.72 | 63.70 | 60.83 | 62.65 | 104,850 | +0.02(+0.03%) |
Dec 07, 2018 | 61.06 | 63.04 | 60.65 | 62.63 | 122,100 | +1.87(+3.08%) |
Dec 06, 2018 | 57.38 | 61.40 | 57.01 | 60.76 | 133,655 | +1.59(+2.69%) |
Dec 04, 2018 | 59.68 | 62.32 | 58.99 | 59.17 | 102,900 | -0.74(-1.24%) |
Dec 03, 2018 | 60.51 | 61.24 | 58.25 | 59.91 | 91,352 | +1.00(+1.70%) |
Nov 30, 2018 | 61.19 | 61.24 | 57.00 | 58.91 | 194,200 | -2.47(-4.02%) |
Nov 29, 2018 | 59.09 | 62.00 | 58.54 | 61.38 | 97,520 | +2.35(+3.98%) |
Nov 28, 2018 | 54.57 | 60.49 | 54.42 | 59.03 | 96,514 | +4.44(+8.13%) |
Nov 27, 2018 | 55.79 | 56.26 | 53.73 | 54.59 | 81,007 | -1.32(-2.36%) |
Nov 26, 2018 | 56.38 | 56.38 | 53.30 | 55.91 | 170,447 | +0.17(+0.30%) |
Nov 23, 2018 | 52.37 | 56.88 | 52.00 | 55.74 | 83,700 | +2.70(+5.09%) |
Nov 21, 2018 | 53.04 | 53.04 | 53.04 | 0 | -1.09(-2.01%) | |
Nov 20, 2018 | 54.10 | 55.63 | 52.61 | 54.13 | 138,047 | -1.19(-2.15%) |
Nov 19, 2018 | 59.22 | 59.38 | 53.37 | 55.32 | 119,183 | -3.67(-6.22%) |
Nov 16, 2018 | 55.88 | 59.76 | 54.24 | 58.99 | 169,800 | +3.07(+5.49%) |
Nov 15, 2018 | 53.72 | 57.56 | 53.60 | 55.92 | 281,380 | +1.84(+3.40%) |
Nov 14, 2018 | 57.46 | 61.21 | 52.66 | 54.08 | 121,844 | -2.89(-5.07%) |
Nov 13, 2018 | 55.87 | 58.91 | 55.77 | 56.97 | 98,233 | +1.14(+2.04%) |
Nov 12, 2018 | 52.85 | 56.47 | 52.00 | 55.83 | 142,327 | +2.66(+5.00%) |
Nov 09, 2018 | 56.27 | 56.47 | 50.02 | 53.17 | 225,800 | -4.16(-7.26%) |
Nov 08, 2018 | 57.01 | 58.52 | 55.98 | 57.33 | 65,080 | +0.03(+0.05%) |
Nov 07, 2018 | 55.00 | 57.95 | 54.88 | 57.30 | 159,087 | +2.30(+4.18%) |
Nov 06, 2018 | 53.24 | 55.55 | 52.86 | 55.00 | 193,292 | +1.76(+3.31%) |
Nov 05, 2018 | 52.11 | 53.80 | 50.55 | 53.24 | 118,035 | +1.39(+2.68%) |
Nov 02, 2018 | 50.52 | 52.59 | 49.98 | 51.85 | 69,600 | +1.74(+3.47%) |
Nov 01, 2018 | 48.97 | 50.20 | 45.98 | 50.11 | 102,610 | +1.76(+3.64%) |
Oct 31, 2018 | 47.48 | 51.75 | 44.05 | 48.35 | 123,714 | +1.22(+2.59%) |
Oct 30, 2018 | 46.42 | 47.14 | 44.25 | 47.13 | 164,622 | +1.12(+2.43%) |
Oct 29, 2018 | 47.00 | 47.58 | 44.52 | 46.01 | 109,782 | -0.78(-1.67%) |
Oct 26, 2018 | 47.66 | 47.91 | 45.42 | 46.79 | 111,800 | -1.57(-3.25%) |
Oct 25, 2018 | 44.38 | 48.38 | 41.54 | 48.36 | 272,863 | +4.37(+9.93%) |
Oct 24, 2018 | 46.11 | 46.43 | 42.69 | 43.99 | 95,907 | -2.20(-4.76%) |
Oct 23, 2018 | 43.60 | 47.28 | 43.19 | 46.19 | 119,611 | +1.65(+3.70%) |
Oct 22, 2018 | 43.32 | 45.38 | 41.53 | 44.54 | 157,177 | +1.43(+3.32%) |
Oct 19, 2018 | 42.32 | 43.47 | 40.53 | 43.11 | 144,600 | +0.65(+1.53%) |
Oct 18, 2018 | 39.88 | 43.47 | 38.68 | 42.46 | 148,280 | +2.36(+5.89%) |
Oct 17, 2018 | 37.18 | 40.96 | 36.84 | 40.10 | 119,397 | +2.70(+7.22%) |
Oct 16, 2018 | 34.18 | 38.95 | 33.50 | 37.40 | 177,298 | +3.55(+10.49%) |
Oct 15, 2018 | 33.62 | 34.14 | 31.64 | 33.85 | 41,861 | +0.22(+0.65%) |
Oct 12, 2018 | 34.51 | 34.80 | 33.03 | 33.63 | 99,800 | -0.64(-1.87%) |
Oct 11, 2018 | 33.78 | 35.04 | 30.42 | 34.27 | 139,158 | +0.20(+0.59%) |
Oct 10, 2018 | 35.50 | 36.33 | 33.40 | 34.07 | 179,356 | -1.21(-3.43%) |
Oct 09, 2018 | 31.93 | 36.00 | 31.93 | 35.28 | 353,618 | +3.11(+9.67%) |
Oct 08, 2018 | 32.02 | 33.49 | 30.47 | 32.17 | 347,096 | -1.18(-3.54%) |
Oct 05, 2018 | 31.77 | 33.65 | 30.01 | 33.35 | 307,400 | +1.76(+5.57%) |
Oct 04, 2018 | 38.38 | 38.97 | 29.34 | 31.59 | 571,982 | -6.90(-17.93%) |
Oct 03, 2018 | 42.52 | 42.52 | 37.32 | 38.49 | 192,450 | -3.76(-8.90%) |
Oct 02, 2018 | 41.35 | 42.65 | 41.30 | 42.25 | 159,716 | +0.93(+2.25%) |
Oct 01, 2018 | 45.21 | 45.40 | 40.00 | 41.32 | 333,702 | -3.67(-8.16%) |
Sep 28, 2018 | 45.38 | 45.88 | 44.48 | 44.99 | 115,800 | -0.58(-1.27%) |
Sep 27, 2018 | 46.41 | 46.79 | 44.67 | 45.57 | 99,590 | -0.64(-1.38%) |
Sep 26, 2018 | 46.85 | 47.09 | 46.05 | 46.21 | 69,479 | -0.33(-0.71%) |
Sep 25, 2018 | 47.04 | 47.59 | 46.33 | 46.54 | 126,565 | -0.19(-0.41%) |
Sep 24, 2018 | 47.13 | 47.82 | 46.11 | 46.73 | 174,834 | -0.91(-1.91%) |
Sep 21, 2018 | 45.34 | 48.68 | 44.22 | 47.64 | 1,365,400 | +2.60(+5.77%) |
Sep 20, 2018 | 45.51 | 45.99 | 43.87 | 45.04 | 241,378 | -0.24(-0.53%) |
Sep 19, 2018 | 44.90 | 46.46 | 44.79 | 45.28 | 206,417 | +0.38(+0.85%) |
Sep 18, 2018 | 44.67 | 45.80 | 44.06 | 44.90 | 76,463 | +0.91(+2.07%) |
Sep 17, 2018 | 44.39 | 44.82 | 43.00 | 43.99 | 107,758 | -0.44(-0.99%) |
Sep 14, 2018 | 44.40 | 45.10 | 43.34 | 44.43 | 81,000 | -0.06(-0.13%) |
Sep 13, 2018 | 44.80 | 46.20 | 43.63 | 44.49 | 75,103 | +0.02(+0.04%) |
Sep 12, 2018 | 43.03 | 44.83 | 42.01 | 44.47 | 92,847 | +1.70(+3.97%) |
Sep 11, 2018 | 42.65 | 43.49 | 41.22 | 42.77 | 139,278 | -0.18(-0.42%) |
Sep 10, 2018 | 47.50 | 47.56 | 41.10 | 42.95 | 289,692 | -3.65(-7.83%) |
Sep 07, 2018 | 43.02 | 49.10 | 41.81 | 46.60 | 197,800 | +3.60(+8.37%) |
Sep 06, 2018 | 42.38 | 43.47 | 41.84 | 43.00 | 121,502 | +0.77(+1.82%) |
Sep 05, 2018 | 40.00 | 42.70 | 39.33 | 42.23 | 83,274 | +2.30(+5.76%) |
Sep 04, 2018 | 38.56 | 42.83 | 38.52 | 39.93 | 203,411 | +1.09(+2.81%) |
Aug 31, 2018 | 38.84 | 38.84 | 38.84 | 0 | +0.38(+0.99%) | |
Aug 30, 2018 | 38.40 | 40.35 | 38.25 | 38.46 | 40,136 | -1.63(-4.07%) |
Aug 29, 2018 | 40.00 | 40.90 | 39.38 | 40.09 | 27,486 | +0.02(+0.05%) |
Aug 28, 2018 | 38.68 | 40.31 | 38.07 | 40.07 | 81,969 | +1.16(+2.98%) |
Aug 27, 2018 | 38.75 | 39.53 | 37.62 | 38.91 | 26,198 | +0.00(+0.00%) |
Aug 24, 2018 | 39.00 | 39.08 | 37.53 | 38.91 | 60,800 | -0.09(-0.23%) |
Aug 23, 2018 | 39.07 | 39.55 | 38.47 | 39.00 | 65,120 | -0.24(-0.61%) |
Aug 22, 2018 | 39.12 | 39.68 | 38.63 | 39.24 | 120,165 | -0.31(-0.78%) |
Aug 21, 2018 | 40.20 | 41.33 | 38.98 | 39.55 | 90,248 | -0.83(-2.06%) |
Aug 20, 2018 | 38.63 | 41.75 | 38.50 | 40.38 | 85,497 | +1.47(+3.78%) |
Aug 17, 2018 | 38.91 | 39.80 | 38.03 | 38.91 | 66,700 | +0.10(+0.26%) |
Aug 16, 2018 | 38.07 | 39.46 | 37.53 | 38.81 | 280,869 | +1.01(+2.67%) |
Aug 15, 2018 | 41.91 | 41.91 | 37.28 | 37.80 | 452,419 | -2.27(-5.67%) |
Aug 14, 2018 | 39.31 | 41.00 | 39.31 | 40.07 | 73,931 | +0.76(+1.93%) |
Aug 13, 2018 | 38.54 | 41.05 | 37.31 | 39.31 | 155,588 | +0.39(+1.00%) |
Aug 10, 2018 | 36.71 | 40.33 | 36.71 | 38.92 | 407,900 | +1.65(+4.43%) |
Aug 09, 2018 | 37.06 | 40.91 | 36.78 | 37.27 | 420,478 | +0.49(+1.33%) |
Aug 08, 2018 | 39.60 | 39.85 | 36.33 | 36.78 | 260,259 | -3.07(-7.70%) |
Aug 07, 2018 | 40.13 | 41.00 | 39.60 | 39.85 | 160,518 | +0.16(+0.40%) |
Aug 06, 2018 | 41.25 | 42.45 | 38.26 | 39.69 | 271,623 | -1.33(-3.24%) |
Aug 03, 2018 | 41.03 | 42.84 | 40.61 | 41.02 | 101,500 | -0.34(-0.82%) |
Aug 02, 2018 | 41.01 | 42.94 | 40.02 | 41.36 | 195,015 | +0.41(+1.00%) |
Aug 01, 2018 | 41.51 | 45.95 | 40.69 | 40.95 | 434,854 | +0.18(+0.44%) |
Jul 31, 2018 | 39.78 | 43.96 | 39.50 | 40.77 | 175,140 | +0.77(+1.93%) |
Jul 30, 2018 | 39.84 | 40.40 | 39.00 | 40.00 | 63,773 | +0.21(+0.53%) |
Jul 27, 2018 | 40.00 | 40.83 | 39.04 | 39.79 | 135,106 | -0.18(-0.45%) |
Jul 26, 2018 | 39.50 | 40.45 | 39.17 | 39.97 | 369,580 | +0.67(+1.70%) |
Jul 25, 2018 | 38.30 | 40.14 | 37.82 | 39.30 | 543,596 | +1.18(+3.10%) |
Jul 24, 2018 | 36.24 | 38.83 | 35.09 | 38.12 | 293,841 | +1.83(+5.04%) |
Jul 23, 2018 | 35.05 | 38.53 | 34.00 | 36.29 | 1,008,721 | +1.24(+3.54%) |
Jul 20, 2018 | 30.29 | 37.00 | 30.25 | 35.05 | 698,128 | +3.80(+12.16%) |