Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.84 | 41.16 | 40.84 | 41.16 | 3,152 | +0.77(+1.90%) |
Jan 30, 2019 | 39.72 | 40.39 | 39.69 | 40.39 | 1,431 | +0.74(+1.86%) |
Jan 29, 2019 | 39.47 | 39.69 | 39.47 | 39.65 | 2,303 | -0.07(-0.17%) |
Jan 28, 2019 | 39.77 | 39.78 | 39.71 | 39.72 | 1,876 | -0.89(-2.19%) |
Jan 25, 2019 | 40.00 | 40.61 | 40.00 | 40.61 | 600 | +0.99(+2.51%) |
Jan 24, 2019 | 39.37 | 39.62 | 39.31 | 39.62 | 2,065 | +0.15(+0.38%) |
Jan 23, 2019 | 39.80 | 40.15 | 39.43 | 39.47 | 1,849 | -0.32(-0.80%) |
Jan 22, 2019 | 40.79 | 40.79 | 39.71 | 39.78 | 3,146 | -1.01(-2.47%) |
Jan 18, 2019 | 40.15 | 40.79 | 40.15 | 40.79 | 1,000 | +0.22(+0.54%) |
Jan 17, 2019 | 40.36 | 40.73 | 40.34 | 40.57 | 4,041 | +0.28(+0.69%) |
Jan 16, 2019 | 40.62 | 40.62 | 40.30 | 40.30 | 2,936 | -0.10(-0.24%) |
Jan 15, 2019 | 39.60 | 40.46 | 39.56 | 40.39 | 6,492 | +1.03(+2.62%) |
Jan 14, 2019 | 39.08 | 39.77 | 39.08 | 39.36 | 6,105 | -0.77(-1.92%) |
Jan 11, 2019 | 39.94 | 40.19 | 39.92 | 40.13 | 2,700 | +0.03(+0.07%) |
Jan 10, 2019 | 39.11 | 40.10 | 39.11 | 40.10 | 3,727 | +0.61(+1.55%) |
Jan 09, 2019 | 39.24 | 39.78 | 39.24 | 39.49 | 5,361 | +0.16(+0.41%) |
Jan 08, 2019 | 39.27 | 39.33 | 38.83 | 39.33 | 2,789 | +0.63(+1.64%) |
Jan 07, 2019 | 38.00 | 38.69 | 38.00 | 38.69 | 7,515 | +2.18(+5.98%) |
Jan 04, 2019 | 35.68 | 36.52 | 35.68 | 36.51 | 1,000 | +1.68(+4.82%) |
Jan 03, 2019 | 35.79 | 35.79 | 34.83 | 34.83 | 200 | -0.39(-1.09%) |
Jan 02, 2019 | 34.24 | 35.22 | 34.24 | 35.22 | 2,759 | +0.32(+0.91%) |
Dec 31, 2018 | 34.82 | 34.90 | 34.41 | 34.90 | 4,000 | +0.96(+2.83%) |
Dec 28, 2018 | 33.85 | 34.03 | 33.50 | 33.94 | 5,600 | +0.10(+0.30%) |
Dec 27, 2018 | 33.85 | 33.88 | 32.72 | 33.84 | 15,420 | -0.26(-0.75%) |
Dec 26, 2018 | 32.77 | 34.10 | 32.26 | 34.10 | 7,219 | +2.11(+6.59%) |
Dec 24, 2018 | 31.02 | 32.41 | 31.02 | 31.99 | 4,100 | -0.22(-0.69%) |
Dec 21, 2018 | 33.70 | 33.70 | 32.21 | 32.21 | 7,500 | -1.50(-4.45%) |
Dec 20, 2018 | 34.27 | 34.37 | 33.44 | 33.71 | 2,205 | -0.87(-2.51%) |
Dec 19, 2018 | 35.79 | 36.38 | 34.30 | 34.58 | 7,399 | -0.85(-2.39%) |
Dec 18, 2018 | 36.26 | 36.26 | 35.43 | 35.43 | 4,347 | -0.59(-1.63%) |
Dec 17, 2018 | 35.84 | 36.89 | 35.66 | 36.01 | 2,802 | -0.82(-2.22%) |
Dec 14, 2018 | 37.31 | 37.45 | 36.83 | 36.83 | 3,400 | -0.52(-1.40%) |
Dec 13, 2018 | 37.91 | 38.06 | 37.35 | 37.35 | 14,075 | -1.02(-2.66%) |
Dec 12, 2018 | 38.41 | 38.53 | 38.26 | 38.37 | 1,987 | +0.61(+1.62%) |
Dec 11, 2018 | 38.34 | 38.34 | 37.75 | 37.76 | 3,311 | -0.23(-0.60%) |
Dec 10, 2018 | 37.41 | 37.99 | 37.41 | 37.99 | 655 | +0.54(+1.44%) |
Dec 07, 2018 | 38.35 | 38.35 | 37.45 | 37.45 | 1,900 | -0.81(-2.12%) |
Dec 06, 2018 | 36.92 | 38.46 | 36.92 | 38.26 | 2,351 | -0.07(-0.18%) |
Dec 04, 2018 | 40.22 | 40.22 | 38.33 | 38.33 | 1,700 | -1.65(-4.13%) |
Dec 03, 2018 | 39.50 | 40.00 | 39.50 | 39.98 | 2,239 | +1.64(+4.28%) |
Nov 30, 2018 | 38.10 | 38.34 | 37.96 | 38.34 | 3,400 | -0.03(-0.08%) |
Nov 29, 2018 | 37.50 | 38.41 | 37.15 | 38.37 | 6,206 | +0.23(+0.61%) |
Nov 28, 2018 | 37.10 | 38.14 | 36.85 | 38.14 | 2,262 | +1.27(+3.45%) |
Nov 27, 2018 | 36.87 | 36.88 | 36.86 | 36.87 | 3,141 | -0.57(-1.51%) |
Nov 26, 2018 | 37.40 | 37.43 | 37.15 | 37.43 | 2,925 | +0.14(+0.38%) |
Nov 23, 2018 | 37.20 | 37.29 | 37.20 | 37.29 | 1,100 | +0.49(+1.33%) |
Nov 21, 2018 | 36.80 | 36.80 | 36.80 | 0 | +0.59(+1.63%) | |
Nov 20, 2018 | 35.48 | 36.33 | 35.43 | 36.21 | 12,405 | -0.17(-0.47%) |
Nov 19, 2018 | 36.52 | 36.52 | 36.38 | 36.38 | 776 | -0.61(-1.65%) |
Nov 16, 2018 | 36.06 | 36.99 | 36.06 | 36.99 | 2,700 | +0.79(+2.18%) |
Nov 15, 2018 | 35.35 | 36.43 | 35.35 | 36.20 | 26,544 | +0.94(+2.67%) |
Nov 14, 2018 | 36.13 | 36.13 | 35.00 | 35.26 | 3,269 | -1.21(-3.33%) |
Nov 13, 2018 | 36.70 | 36.70 | 36.47 | 36.47 | 1,533 | +0.07(+0.20%) |
Nov 12, 2018 | 36.58 | 36.63 | 36.09 | 36.40 | 3,960 | -0.77(-2.07%) |
Nov 09, 2018 | 38.02 | 38.02 | 37.16 | 37.17 | 2,400 | -1.95(-4.98%) |
Nov 08, 2018 | 38.98 | 39.29 | 38.77 | 39.12 | 3,094 | +0.49(+1.27%) |
Nov 07, 2018 | 38.56 | 38.69 | 38.48 | 38.63 | 9,478 | +0.77(+2.03%) |
Nov 06, 2018 | 38.17 | 38.55 | 37.74 | 37.86 | 3,349 | -0.30(-0.78%) |
Nov 05, 2018 | 38.20 | 38.20 | 37.81 | 38.16 | 1,125 | +0.14(+0.36%) |
Nov 02, 2018 | 38.53 | 38.65 | 37.64 | 38.02 | 4,900 | -0.14(-0.36%) |