Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.75 | 48.26 | 46.75 | 48.16 | 108,652 | +1.41(+3.02%) |
Jan 30, 2019 | 47.89 | 48.00 | 46.42 | 46.75 | 93,414 | +0.11(+0.24%) |
Jan 29, 2019 | 46.11 | 47.34 | 45.02 | 46.64 | 73,744 | +0.18(+0.39%) |
Jan 28, 2019 | 45.99 | 46.99 | 43.71 | 46.46 | 110,152 | -0.13(-0.28%) |
Jan 25, 2019 | 44.73 | 47.17 | 44.55 | 46.59 | 128,600 | +2.58(+5.86%) |
Jan 24, 2019 | 43.10 | 44.39 | 42.19 | 44.01 | 129,787 | +0.91(+2.11%) |
Jan 23, 2019 | 42.05 | 43.17 | 41.20 | 43.10 | 106,739 | +1.07(+2.55%) |
Jan 22, 2019 | 42.00 | 42.47 | 40.20 | 42.03 | 112,889 | -0.23(-0.54%) |
Jan 18, 2019 | 41.09 | 42.55 | 40.56 | 42.26 | 96,500 | +1.29(+3.15%) |
Jan 17, 2019 | 40.20 | 41.25 | 39.85 | 40.97 | 92,012 | +0.64(+1.59%) |
Jan 16, 2019 | 40.35 | 41.49 | 39.73 | 40.33 | 96,333 | +0.04(+0.10%) |
Jan 15, 2019 | 38.56 | 40.61 | 37.69 | 40.29 | 74,146 | +1.82(+4.73%) |
Jan 14, 2019 | 38.25 | 38.82 | 37.66 | 38.47 | 93,008 | +0.34(+0.89%) |
Jan 11, 2019 | 37.87 | 38.64 | 36.13 | 38.13 | 169,500 | +0.07(+0.18%) |
Jan 10, 2019 | 37.81 | 38.61 | 37.03 | 38.06 | 58,294 | +0.24(+0.63%) |
Jan 09, 2019 | 36.10 | 38.03 | 35.51 | 37.82 | 109,733 | +1.67(+4.62%) |
Jan 08, 2019 | 35.02 | 36.31 | 33.14 | 36.15 | 162,124 | +1.27(+3.64%) |
Jan 07, 2019 | 33.16 | 35.16 | 32.03 | 34.88 | 182,137 | +1.58(+4.74%) |
Jan 04, 2019 | 30.83 | 33.44 | 30.40 | 33.30 | 167,100 | +3.00(+9.90%) |
Jan 03, 2019 | 28.48 | 31.11 | 28.21 | 30.30 | 226,395 | +1.11(+3.80%) |
Jan 02, 2019 | 30.55 | 31.36 | 28.93 | 29.19 | 85,077 | -1.99(-6.38%) |
Dec 31, 2018 | 29.63 | 31.77 | 29.30 | 31.18 | 146,400 | +1.78(+6.05%) |
Dec 28, 2018 | 28.68 | 30.13 | 27.54 | 29.40 | 177,300 | +0.96(+3.38%) |
Dec 27, 2018 | 28.36 | 29.25 | 27.31 | 28.44 | 120,063 | -0.62(-2.13%) |
Dec 26, 2018 | 28.55 | 29.21 | 28.08 | 29.06 | 132,180 | +0.95(+3.38%) |
Dec 24, 2018 | 26.90 | 29.68 | 26.90 | 28.11 | 73,300 | +0.50(+1.81%) |
Dec 21, 2018 | 29.32 | 29.68 | 26.55 | 27.61 | 178,500 | -1.79(-6.09%) |
Dec 20, 2018 | 29.62 | 30.45 | 27.76 | 29.40 | 133,008 | +0.09(+0.31%) |
Dec 19, 2018 | 29.45 | 30.61 | 28.59 | 29.31 | 108,600 | +0.11(+0.36%) |
Dec 18, 2018 | 29.84 | 30.28 | 28.57 | 29.20 | 98,772 | -0.12(-0.43%) |
Dec 17, 2018 | 34.13 | 34.13 | 28.76 | 29.33 | 208,344 | -5.21(-15.08%) |
Dec 14, 2018 | 34.89 | 35.82 | 34.36 | 34.54 | 63,200 | -1.01(-2.84%) |
Dec 13, 2018 | 36.25 | 36.25 | 34.52 | 35.55 | 49,206 | -0.55(-1.52%) |
Dec 12, 2018 | 36.79 | 37.33 | 36.01 | 36.10 | 61,534 | +0.22(+0.61%) |
Dec 11, 2018 | 36.56 | 36.56 | 35.58 | 35.88 | 62,907 | +0.16(+0.45%) |
Dec 10, 2018 | 35.03 | 37.38 | 33.72 | 35.72 | 73,707 | +0.68(+1.94%) |
Dec 07, 2018 | 36.21 | 36.35 | 34.63 | 35.04 | 66,300 | -1.16(-3.20%) |
Dec 06, 2018 | 34.34 | 36.42 | 32.86 | 36.20 | 98,468 | +0.91(+2.58%) |
Dec 04, 2018 | 37.25 | 38.42 | 34.81 | 35.29 | 86,100 | -2.32(-6.17%) |
Dec 03, 2018 | 40.00 | 40.01 | 36.88 | 37.61 | 97,735 | -0.48(-1.26%) |
Nov 30, 2018 | 37.61 | 38.30 | 36.31 | 38.09 | 105,700 | +0.58(+1.55%) |
Nov 29, 2018 | 35.78 | 38.40 | 35.17 | 37.51 | 127,606 | +1.54(+4.28%) |
Nov 28, 2018 | 33.98 | 36.31 | 33.98 | 35.97 | 89,017 | +2.42(+7.21%) |
Nov 27, 2018 | 35.00 | 35.51 | 33.53 | 33.55 | 135,177 | -1.69(-4.80%) |
Nov 26, 2018 | 33.64 | 35.35 | 32.97 | 35.24 | 90,810 | +2.27(+6.89%) |
Nov 23, 2018 | 32.00 | 34.48 | 32.00 | 32.97 | 53,300 | +0.44(+1.35%) |
Nov 21, 2018 | 32.53 | 32.53 | 32.53 | 0 | -0.14(-0.43%) | |
Nov 20, 2018 | 32.50 | 35.64 | 31.18 | 32.67 | 312,599 | +0.14(+0.43%) |
Nov 19, 2018 | 32.70 | 33.55 | 30.67 | 32.53 | 317,063 | -0.12(-0.37%) |
Nov 16, 2018 | 29.77 | 33.55 | 27.05 | 32.65 | 621,700 | +2.67(+8.91%) |
Nov 15, 2018 | 31.50 | 34.32 | 29.35 | 29.98 | 427,658 | -1.49(-4.73%) |
Nov 14, 2018 | 32.47 | 36.78 | 30.91 | 31.47 | 595,885 | -5.71(-15.36%) |
Nov 13, 2018 | 36.17 | 38.81 | 35.68 | 37.18 | 141,516 | +1.12(+3.11%) |
Nov 12, 2018 | 40.62 | 41.90 | 35.94 | 36.06 | 137,379 | -4.57(-11.25%) |
Nov 09, 2018 | 41.36 | 41.38 | 39.50 | 40.63 | 91,700 | -0.97(-2.33%) |
Nov 08, 2018 | 41.55 | 42.75 | 41.17 | 41.60 | 79,642 | +0.10(+0.24%) |
Nov 07, 2018 | 40.14 | 41.65 | 39.34 | 41.50 | 115,325 | +2.06(+5.22%) |
Nov 06, 2018 | 39.20 | 40.30 | 38.64 | 39.44 | 85,536 | +0.26(+0.66%) |
Nov 05, 2018 | 40.57 | 40.75 | 38.09 | 39.18 | 80,871 | -1.48(-3.64%) |
Nov 02, 2018 | 42.40 | 42.57 | 39.18 | 40.66 | 173,900 | -1.45(-3.44%) |