Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.71 | 45.75 | 43.61 | 45.75 | 278,794 | +2.34(+5.38%) |
Jan 30, 2019 | 42.35 | 43.53 | 42.11 | 43.42 | 205,133 | +1.59(+3.79%) |
Jan 29, 2019 | 43.84 | 44.18 | 41.63 | 41.83 | 121,706 | -1.98(-4.51%) |
Jan 28, 2019 | 43.04 | 44.26 | 42.07 | 43.81 | 124,102 | +0.19(+0.42%) |
Jan 25, 2019 | 43.44 | 44.01 | 42.40 | 43.62 | 508,997 | +0.67(+1.56%) |
Jan 24, 2019 | 42.07 | 43.50 | 41.77 | 42.95 | 314,790 | +1.19(+2.84%) |
Jan 23, 2019 | 46.17 | 46.17 | 41.63 | 41.76 | 344,685 | -4.17(-9.07%) |
Jan 22, 2019 | 47.56 | 47.56 | 45.49 | 45.93 | 322,495 | -1.61(-3.38%) |
Jan 18, 2019 | 44.86 | 47.67 | 44.84 | 47.54 | 190,142 | +3.07(+6.90%) |
Jan 17, 2019 | 43.34 | 44.73 | 43.08 | 44.47 | 417,884 | +0.68(+1.56%) |
Jan 16, 2019 | 43.59 | 43.99 | 42.85 | 43.79 | 661,904 | +0.37(+0.85%) |
Jan 15, 2019 | 42.83 | 44.02 | 42.72 | 43.42 | 383,116 | +0.87(+2.04%) |
Jan 14, 2019 | 43.28 | 43.77 | 42.50 | 42.55 | 243,147 | -0.86(-1.97%) |
Jan 11, 2019 | 43.37 | 43.90 | 43.37 | 43.41 | 241,812 | -0.22(-0.51%) |
Jan 10, 2019 | 43.40 | 43.86 | 43.04 | 43.63 | 318,894 | +0.49(+1.13%) |
Jan 09, 2019 | 44.25 | 44.99 | 42.95 | 43.14 | 194,226 | -0.53(-1.20%) |
Jan 08, 2019 | 45.57 | 45.76 | 43.42 | 43.67 | 134,855 | -1.58(-3.49%) |
Jan 07, 2019 | 44.20 | 45.89 | 44.20 | 45.25 | 222,180 | +1.25(+2.83%) |
Jan 04, 2019 | 41.94 | 44.67 | 41.63 | 44.00 | 288,346 | +2.86(+6.96%) |
Jan 03, 2019 | 41.48 | 41.97 | 40.62 | 41.14 | 48,582 | -1.07(-2.54%) |
Jan 02, 2019 | 41.28 | 42.47 | 40.12 | 42.21 | 103,440 | +0.04(+0.09%) |
Dec 31, 2018 | 42.59 | 43.23 | 41.10 | 42.17 | 153,880 | -0.31(-0.73%) |
Dec 28, 2018 | 41.83 | 43.09 | 41.58 | 42.48 | 100,669 | +0.77(+1.84%) |
Dec 27, 2018 | 41.38 | 42.38 | 40.96 | 41.71 | 137,249 | -0.26(-0.63%) |
Dec 26, 2018 | 40.27 | 42.00 | 40.15 | 41.98 | 131,119 | +1.86(+4.63%) |
Dec 24, 2018 | 39.91 | 40.73 | 39.45 | 40.12 | 43,863 | +0.04(+0.10%) |
Dec 21, 2018 | 40.54 | 41.07 | 39.62 | 40.08 | 197,538 | -0.49(-1.20%) |
Dec 20, 2018 | 40.05 | 40.89 | 39.76 | 40.56 | 131,619 | +0.51(+1.26%) |
Dec 19, 2018 | 42.26 | 43.03 | 39.83 | 40.06 | 282,661 | -3.00(-6.96%) |
Dec 18, 2018 | 41.28 | 43.31 | 41.28 | 43.06 | 195,428 | +1.93(+4.69%) |
Dec 17, 2018 | 41.17 | 42.44 | 40.94 | 41.13 | 140,420 | -0.45(-1.08%) |
Dec 14, 2018 | 42.58 | 42.85 | 41.15 | 41.58 | 159,838 | -1.67(-3.87%) |
Dec 13, 2018 | 43.72 | 43.89 | 43.16 | 43.25 | 179,571 | -0.11(-0.25%) |
Dec 12, 2018 | 43.70 | 43.99 | 43.14 | 43.36 | 425,076 | +0.38(+0.88%) |
Dec 11, 2018 | 45.44 | 45.55 | 42.40 | 42.98 | 380,852 | -2.16(-4.79%) |
Dec 10, 2018 | 44.88 | 46.79 | 44.58 | 45.14 | 465,745 | -0.09(-0.19%) |
Dec 07, 2018 | 47.74 | 48.33 | 45.13 | 45.23 | 379,770 | -2.91(-6.05%) |
Dec 06, 2018 | 48.07 | 48.35 | 46.69 | 48.14 | 467,304 | -1.07(-2.18%) |
Dec 04, 2018 | 48.67 | 49.87 | 48.36 | 49.21 | 668,939 | +0.06(+0.12%) |
Dec 03, 2018 | 49.64 | 49.64 | 47.98 | 49.15 | 347,710 | +1.76(+3.72%) |
Nov 30, 2018 | 46.61 | 47.93 | 46.56 | 47.39 | 324,505 | +0.78(+1.67%) |
Nov 29, 2018 | 45.78 | 46.67 | 45.55 | 46.61 | 156,781 | +0.46(+0.99%) |
Nov 28, 2018 | 44.14 | 46.24 | 43.81 | 46.15 | 162,875 | +2.35(+5.36%) |
Nov 27, 2018 | 44.36 | 44.78 | 43.28 | 43.81 | 153,438 | -0.90(-2.00%) |
Nov 26, 2018 | 44.63 | 46.24 | 44.62 | 44.70 | 403,967 | +0.92(+2.09%) |
Nov 23, 2018 | 42.61 | 44.37 | 41.39 | 43.79 | 169,802 | +0.61(+1.42%) |
Nov 21, 2018 | 43.17 | 43.17 | 43.17 | 0 | -0.41(-0.94%) | |
Nov 20, 2018 | 40.45 | 45.72 | 39.78 | 43.58 | 634,426 | +3.86(+9.73%) |
Nov 19, 2018 | 40.87 | 40.87 | 39.39 | 39.72 | 125,004 | -1.07(-2.63%) |
Nov 16, 2018 | 41.19 | 41.29 | 40.08 | 40.79 | 104,470 | -0.80(-1.92%) |
Nov 15, 2018 | 41.40 | 42.15 | 40.99 | 41.59 | 212,727 | +0.10(+0.23%) |
Nov 14, 2018 | 41.30 | 42.12 | 41.13 | 41.49 | 145,110 | +0.56(+1.38%) |
Nov 13, 2018 | 41.59 | 42.23 | 40.75 | 40.93 | 252,752 | -0.38(-0.92%) |
Nov 12, 2018 | 42.25 | 42.25 | 41.29 | 41.30 | 397,894 | -0.92(-2.19%) |
Nov 09, 2018 | 42.03 | 43.19 | 41.65 | 42.23 | 607,715 | -0.61(-1.43%) |
Nov 08, 2018 | 42.50 | 43.29 | 42.10 | 42.84 | 355,898 | +0.12(+0.27%) |
Nov 07, 2018 | 42.53 | 42.93 | 41.83 | 42.73 | 229,457 | +0.77(+1.83%) |
Nov 06, 2018 | 40.30 | 42.11 | 40.20 | 41.96 | 297,878 | +2.02(+5.07%) |
Nov 05, 2018 | 39.86 | 40.38 | 39.70 | 39.93 | 260,653 | -0.03(-0.07%) |
Nov 02, 2018 | 39.91 | 40.11 | 38.12 | 39.96 | 504,888 | +0.24(+0.61%) |