Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.80 | 34.95 | 33.15 | 33.60 | 125,902 | -1.35(-3.86%) |
Jan 30, 2019 | 32.25 | 35.25 | 32.25 | 34.95 | 149,665 | +2.25(+6.88%) |
Jan 29, 2019 | 32.55 | 33.00 | 31.95 | 32.70 | 79,352 | +0.00(+0.00%) |
Jan 28, 2019 | 33.00 | 33.30 | 31.50 | 32.70 | 164,674 | -0.45(-1.36%) |
Jan 25, 2019 | 33.00 | 33.90 | 32.40 | 33.15 | 122,666 | +0.75(+2.31%) |
Jan 24, 2019 | 33.00 | 33.15 | 31.95 | 32.40 | 107,534 | -0.30(-0.92%) |
Jan 23, 2019 | 34.50 | 34.65 | 32.25 | 32.70 | 181,769 | -1.20(-3.54%) |
Jan 22, 2019 | 36.15 | 36.30 | 33.45 | 33.90 | 147,228 | -1.65(-4.64%) |
Jan 18, 2019 | 33.75 | 37.20 | 33.75 | 35.55 | 173,866 | +2.10(+6.28%) |
Jan 17, 2019 | 33.90 | 34.35 | 32.85 | 33.45 | 213,643 | +0.30(+0.90%) |
Jan 16, 2019 | 35.25 | 35.85 | 33.15 | 33.15 | 227,845 | -1.95(-5.56%) |
Jan 15, 2019 | 37.50 | 38.10 | 34.50 | 35.10 | 208,185 | -2.40(-6.40%) |
Jan 14, 2019 | 38.85 | 40.20 | 37.50 | 37.50 | 73,474 | -1.50(-3.85%) |
Jan 11, 2019 | 39.30 | 40.27 | 38.55 | 39.00 | 77,920 | -0.30(-0.76%) |
Jan 10, 2019 | 41.10 | 42.15 | 39.15 | 39.30 | 103,862 | -2.25(-5.42%) |
Jan 09, 2019 | 42.75 | 43.20 | 41.55 | 41.55 | 80,140 | -1.20(-2.81%) |
Jan 08, 2019 | 42.75 | 42.75 | 41.25 | 42.75 | 61,038 | +0.15(+0.35%) |
Jan 07, 2019 | 41.40 | 42.60 | 40.80 | 42.60 | 86,854 | +1.20(+2.90%) |
Jan 04, 2019 | 39.30 | 41.70 | 39.30 | 41.40 | 98,460 | +2.25(+5.75%) |
Jan 03, 2019 | 40.05 | 40.80 | 38.55 | 39.15 | 72,373 | -0.90(-2.25%) |
Jan 02, 2019 | 36.75 | 40.05 | 35.85 | 40.05 | 91,010 | +2.70(+7.23%) |
Dec 31, 2018 | 42.00 | 42.00 | 37.35 | 37.35 | 94,733 | -2.40(-6.04%) |
Dec 28, 2018 | 36.90 | 40.35 | 36.45 | 39.75 | 118,273 | +3.00(+8.16%) |
Dec 27, 2018 | 35.55 | 36.75 | 33.90 | 36.75 | 94,074 | +1.35(+3.81%) |
Dec 26, 2018 | 32.55 | 35.40 | 32.55 | 35.40 | 91,868 | +3.15(+9.77%) |
Dec 24, 2018 | 32.40 | 33.00 | 30.75 | 32.25 | 79,313 | +0.00(+0.00%) |
Dec 21, 2018 | 34.95 | 35.25 | 31.95 | 32.25 | 213,820 | -2.70(-7.73%) |
Dec 20, 2018 | 35.70 | 36.75 | 34.50 | 34.95 | 94,035 | -0.45(-1.27%) |
Dec 19, 2018 | 36.30 | 38.25 | 35.25 | 35.40 | 90,143 | -1.20(-3.28%) |
Dec 18, 2018 | 37.80 | 38.85 | 36.15 | 36.60 | 86,184 | -1.20(-3.17%) |
Dec 17, 2018 | 38.85 | 40.50 | 37.50 | 37.80 | 86,714 | -1.05(-2.70%) |
Dec 14, 2018 | 40.20 | 41.25 | 37.95 | 38.85 | 116,586 | -1.05(-2.63%) |
Dec 13, 2018 | 43.50 | 44.85 | 39.90 | 39.90 | 156,551 | -4.20(-9.52%) |
Dec 12, 2018 | 43.05 | 44.10 | 42.00 | 44.10 | 66,620 | +1.50(+3.52%) |
Dec 11, 2018 | 42.30 | 43.20 | 40.95 | 42.60 | 62,792 | +1.05(+2.53%) |
Dec 10, 2018 | 42.00 | 43.35 | 40.80 | 41.55 | 60,150 | -0.45(-1.07%) |
Dec 07, 2018 | 43.35 | 45.30 | 41.70 | 42.00 | 110,440 | -1.35(-3.11%) |
Dec 06, 2018 | 43.80 | 45.00 | 42.60 | 43.35 | 94,691 | -0.45(-1.03%) |
Dec 04, 2018 | 45.15 | 46.73 | 43.50 | 43.80 | 183,853 | -2.10(-4.58%) |
Dec 03, 2018 | 45.75 | 46.50 | 44.55 | 45.90 | 125,054 | +0.30(+0.66%) |
Nov 30, 2018 | 43.65 | 46.20 | 42.90 | 45.60 | 153,940 | +1.65(+3.75%) |
Nov 29, 2018 | 43.95 | 44.10 | 42.90 | 43.95 | 45,172 | +0.15(+0.34%) |
Nov 28, 2018 | 43.95 | 44.25 | 42.75 | 43.80 | 59,346 | +0.00(+0.00%) |
Nov 27, 2018 | 44.40 | 44.85 | 42.45 | 43.80 | 69,211 | -0.30(-0.68%) |
Nov 26, 2018 | 42.75 | 44.85 | 42.00 | 44.10 | 154,171 | +1.50(+3.52%) |
Nov 23, 2018 | 40.95 | 42.60 | 40.80 | 42.60 | 36,673 | +1.80(+4.41%) |
Nov 21, 2018 | 40.80 | 40.80 | 40.80 | 0 | +1.05(+2.64%) | |
Nov 20, 2018 | 40.20 | 40.95 | 39.30 | 39.75 | 67,920 | -1.05(-2.57%) |
Nov 19, 2018 | 42.75 | 43.50 | 39.90 | 40.80 | 77,585 | -1.80(-4.23%) |
Nov 16, 2018 | 40.05 | 44.10 | 39.45 | 42.60 | 168,266 | +1.95(+4.80%) |
Nov 15, 2018 | 40.80 | 41.25 | 39.60 | 40.65 | 64,663 | -0.30(-0.73%) |
Nov 14, 2018 | 38.85 | 41.70 | 38.25 | 40.95 | 135,290 | +1.80(+4.60%) |
Nov 13, 2018 | 38.85 | 39.60 | 37.65 | 39.15 | 71,464 | +0.60(+1.56%) |
Nov 12, 2018 | 41.85 | 41.85 | 37.95 | 38.55 | 153,642 | -3.30(-7.89%) |
Nov 09, 2018 | 39.15 | 41.85 | 37.65 | 41.85 | 127,580 | +2.40(+6.08%) |
Nov 08, 2018 | 40.20 | 40.35 | 37.95 | 39.45 | 80,814 | -0.60(-1.50%) |
Nov 07, 2018 | 38.10 | 40.05 | 37.95 | 40.05 | 118,691 | +1.80(+4.71%) |
Nov 06, 2018 | 39.00 | 40.05 | 37.80 | 38.25 | 75,533 | -0.15(-0.39%) |
Nov 05, 2018 | 39.90 | 40.35 | 37.35 | 38.40 | 91,574 | -1.05(-2.66%) |
Nov 02, 2018 | 37.80 | 40.20 | 37.20 | 39.45 | 100,213 | +2.10(+5.62%) |