Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.35 | 48.49 | 46.86 | 48.31 | 72,547 | +0.88(+1.85%) |
Jan 30, 2019 | 46.88 | 47.50 | 46.54 | 47.43 | 60,897 | +0.57(+1.22%) |
Jan 29, 2019 | 46.93 | 47.19 | 46.68 | 46.86 | 51,478 | -0.07(-0.14%) |
Jan 28, 2019 | 46.29 | 47.13 | 46.01 | 46.93 | 80,843 | +0.36(+0.77%) |
Jan 25, 2019 | 46.29 | 46.84 | 46.27 | 46.57 | 36,789 | +0.49(+1.07%) |
Jan 24, 2019 | 45.80 | 46.42 | 45.19 | 46.08 | 109,940 | +0.27(+0.59%) |
Jan 23, 2019 | 46.06 | 46.46 | 45.20 | 45.81 | 72,561 | -0.01(-0.02%) |
Jan 22, 2019 | 45.60 | 46.45 | 45.19 | 45.82 | 247,904 | -0.22(-0.48%) |
Jan 18, 2019 | 45.16 | 46.12 | 45.07 | 46.04 | 84,666 | +0.97(+2.16%) |
Jan 17, 2019 | 44.17 | 45.27 | 44.13 | 45.06 | 103,202 | +0.67(+1.50%) |
Jan 16, 2019 | 43.92 | 44.94 | 43.64 | 44.40 | 55,882 | +0.42(+0.97%) |
Jan 15, 2019 | 43.45 | 44.05 | 43.19 | 43.97 | 83,034 | +0.41(+0.95%) |
Jan 14, 2019 | 43.28 | 43.98 | 42.50 | 43.56 | 64,760 | +0.01(+0.02%) |
Jan 11, 2019 | 42.91 | 44.85 | 42.62 | 43.55 | 103,113 | +0.41(+0.94%) |
Jan 10, 2019 | 41.91 | 43.17 | 41.66 | 43.14 | 95,755 | +1.06(+2.52%) |
Jan 09, 2019 | 41.43 | 42.41 | 41.26 | 42.08 | 72,270 | +0.72(+1.75%) |
Jan 08, 2019 | 40.54 | 41.43 | 40.36 | 41.36 | 104,036 | +0.47(+1.16%) |
Jan 07, 2019 | 39.82 | 41.23 | 39.82 | 40.89 | 122,252 | +1.05(+2.64%) |
Jan 04, 2019 | 40.16 | 40.44 | 38.73 | 39.83 | 75,236 | +0.19(+0.49%) |
Jan 03, 2019 | 38.54 | 42.55 | 38.02 | 39.64 | 213,515 | +0.81(+2.09%) |
Jan 02, 2019 | 38.28 | 39.69 | 38.01 | 38.83 | 167,462 | +0.11(+0.27%) |
Dec 31, 2018 | 39.07 | 39.31 | 37.61 | 38.72 | 251,202 | -0.03(-0.07%) |
Dec 28, 2018 | 38.88 | 40.31 | 38.35 | 38.75 | 172,442 | +0.06(+0.15%) |
Dec 27, 2018 | 38.48 | 39.18 | 37.43 | 38.69 | 136,966 | -0.24(-0.62%) |
Dec 26, 2018 | 37.90 | 38.97 | 37.17 | 38.94 | 199,551 | +1.24(+3.28%) |
Dec 24, 2018 | 38.02 | 41.70 | 37.07 | 37.70 | 89,330 | -0.67(-1.74%) |
Dec 21, 2018 | 40.10 | 40.21 | 38.11 | 38.37 | 468,206 | -1.63(-4.08%) |
Dec 20, 2018 | 41.15 | 41.62 | 39.42 | 40.00 | 132,796 | -1.31(-3.18%) |
Dec 19, 2018 | 42.29 | 42.79 | 40.87 | 41.31 | 123,354 | -0.99(-2.35%) |
Dec 18, 2018 | 42.66 | 43.85 | 42.17 | 42.30 | 92,502 | -0.12(-0.27%) |
Dec 17, 2018 | 43.33 | 43.88 | 42.21 | 42.42 | 127,503 | -0.93(-2.14%) |
Dec 14, 2018 | 43.47 | 44.09 | 43.17 | 43.35 | 58,448 | -0.33(-0.75%) |
Dec 13, 2018 | 44.63 | 44.63 | 43.33 | 43.67 | 61,159 | -0.81(-1.81%) |
Dec 12, 2018 | 43.86 | 45.28 | 43.81 | 44.48 | 76,488 | +1.03(+2.36%) |
Dec 11, 2018 | 44.81 | 44.95 | 43.36 | 43.45 | 127,023 | -0.94(-2.12%) |
Dec 10, 2018 | 45.62 | 46.03 | 44.08 | 44.39 | 87,313 | -1.23(-2.69%) |
Dec 07, 2018 | 46.03 | 46.54 | 45.60 | 45.62 | 136,343 | -0.61(-1.33%) |
Dec 06, 2018 | 46.39 | 46.51 | 45.46 | 46.23 | 91,101 | -0.55(-1.17%) |
Dec 04, 2018 | 48.60 | 48.60 | 46.59 | 46.78 | 71,145 | -1.81(-3.73%) |
Dec 03, 2018 | 49.75 | 49.99 | 46.86 | 48.59 | 116,426 | -0.73(-1.48%) |
Nov 30, 2018 | 46.00 | 49.60 | 45.27 | 49.32 | 175,358 | +3.59(+7.86%) |
Nov 29, 2018 | 45.09 | 46.29 | 44.97 | 45.73 | 250,102 | +0.62(+1.38%) |
Nov 28, 2018 | 43.67 | 45.24 | 43.16 | 45.10 | 161,363 | +1.64(+3.77%) |
Nov 27, 2018 | 45.48 | 45.48 | 41.99 | 43.46 | 310,569 | -2.24(-4.91%) |
Nov 26, 2018 | 46.01 | 46.52 | 45.25 | 45.71 | 77,544 | -0.23(-0.50%) |
Nov 23, 2018 | 45.40 | 46.10 | 45.32 | 45.94 | 23,054 | +0.24(+0.52%) |
Nov 21, 2018 | 45.70 | 45.70 | 45.70 | 0 | +0.56(+1.23%) | |
Nov 20, 2018 | 45.66 | 46.38 | 44.76 | 45.14 | 157,180 | -0.90(-1.96%) |
Nov 19, 2018 | 46.24 | 46.49 | 45.22 | 46.04 | 65,791 | -0.19(-0.41%) |
Nov 16, 2018 | 45.78 | 47.10 | 45.78 | 46.23 | 122,260 | +0.12(+0.25%) |
Nov 15, 2018 | 44.81 | 46.24 | 44.69 | 46.12 | 88,068 | +1.07(+2.38%) |
Nov 14, 2018 | 46.05 | 46.18 | 44.91 | 45.04 | 68,455 | -0.64(-1.41%) |
Nov 13, 2018 | 45.86 | 46.49 | 45.27 | 45.69 | 50,126 | -0.09(-0.19%) |
Nov 12, 2018 | 46.40 | 46.40 | 45.66 | 45.77 | 47,429 | -0.74(-1.59%) |
Nov 09, 2018 | 46.98 | 47.13 | 46.08 | 46.51 | 53,202 | -0.73(-1.54%) |
Nov 08, 2018 | 46.78 | 47.25 | 46.53 | 47.24 | 70,605 | +0.41(+0.88%) |
Nov 07, 2018 | 46.73 | 46.95 | 46.31 | 46.83 | 84,070 | +0.34(+0.72%) |
Nov 06, 2018 | 45.36 | 46.96 | 45.36 | 46.49 | 95,463 | +1.14(+2.52%) |
Nov 05, 2018 | 44.70 | 45.65 | 44.24 | 45.35 | 96,732 | +0.79(+1.76%) |
Nov 02, 2018 | 45.27 | 45.27 | 44.31 | 44.57 | 234,611 | -0.51(-1.13%) |