Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.25 | 40.80 | 38.80 | 40.20 | 1,314 | +0.20(+0.49%) |
Jan 30, 2019 | 39.20 | 40.60 | 38.40 | 40.00 | 1,407 | +1.40(+3.63%) |
Jan 29, 2019 | 40.25 | 40.35 | 38.43 | 38.60 | 933 | -1.40(-3.50%) |
Jan 28, 2019 | 37.40 | 41.00 | 37.00 | 40.00 | 9,437 | +2.40(+6.38%) |
Jan 25, 2019 | 37.80 | 38.20 | 37.00 | 37.60 | 540 | -0.40(-1.05%) |
Jan 24, 2019 | 38.60 | 38.60 | 38.00 | 38.00 | 117 | -0.20(-0.52%) |
Jan 23, 2019 | 38.00 | 38.20 | 36.20 | 38.20 | 533 | +0.20(+0.53%) |
Jan 22, 2019 | 39.40 | 39.40 | 36.80 | 38.00 | 318 | +1.00(+2.70%) |
Jan 18, 2019 | 38.60 | 38.60 | 36.20 | 37.00 | 240 | -1.40(-3.65%) |
Jan 17, 2019 | 38.40 | 39.80 | 38.40 | 38.40 | 213 | +0.20(+0.52%) |
Jan 16, 2019 | 39.80 | 40.80 | 37.60 | 38.20 | 824 | -1.80(-4.50%) |
Jan 15, 2019 | 40.00 | 40.60 | 39.22 | 40.00 | 764 | +0.20(+0.50%) |
Jan 14, 2019 | 40.60 | 40.60 | 39.00 | 39.80 | 1,622 | -0.40(-1.00%) |
Jan 11, 2019 | 36.40 | 41.00 | 36.40 | 40.20 | 4,920 | +2.98(+8.02%) |
Jan 10, 2019 | 35.20 | 37.22 | 34.83 | 37.22 | 156 | +1.22(+3.38%) |
Jan 09, 2019 | 36.40 | 37.00 | 35.58 | 36.00 | 272 | -0.40(-1.10%) |
Jan 08, 2019 | 35.20 | 37.40 | 35.20 | 36.40 | 445 | -0.00(-0.01%) |
Jan 07, 2019 | 36.00 | 37.40 | 34.57 | 36.40 | 1,032 | +0.60(+1.68%) |
Jan 04, 2019 | 33.80 | 35.80 | 33.00 | 35.80 | 1,910 | +2.00(+5.92%) |
Jan 03, 2019 | 34.20 | 35.00 | 33.20 | 33.80 | 1,336 | +0.50(+1.50%) |
Jan 02, 2019 | 31.80 | 34.40 | 31.80 | 33.30 | 1,783 | +1.90(+6.05%) |
Dec 31, 2018 | 32.20 | 32.40 | 31.20 | 31.40 | 1,730 | -1.20(-3.68%) |
Dec 28, 2018 | 34.40 | 34.80 | 32.30 | 32.60 | 2,530 | -2.00(-5.78%) |
Dec 27, 2018 | 34.40 | 35.20 | 34.00 | 34.60 | 1,261 | -0.60(-1.70%) |
Dec 26, 2018 | 35.00 | 35.20 | 33.30 | 35.20 | 884 | +0.00(+0.00%) |
Dec 24, 2018 | 32.40 | 35.20 | 32.40 | 35.20 | 2,230 | +2.40(+7.32%) |
Dec 21, 2018 | 34.20 | 35.20 | 32.80 | 32.80 | 2,310 | -2.20(-6.29%) |
Dec 20, 2018 | 35.00 | 35.20 | 33.00 | 35.00 | 1,698 | -0.20(-0.57%) |
Dec 19, 2018 | 33.80 | 35.20 | 33.00 | 35.20 | 1,067 | +0.00(+0.00%) |
Dec 18, 2018 | 33.20 | 35.20 | 33.20 | 35.20 | 1,713 | +0.00(+0.00%) |
Dec 17, 2018 | 35.00 | 35.20 | 34.00 | 35.20 | 2,175 | -0.20(-0.56%) |
Dec 14, 2018 | 34.20 | 35.40 | 34.00 | 35.40 | 1,240 | +1.40(+4.12%) |
Dec 13, 2018 | 35.20 | 36.00 | 32.68 | 34.00 | 3,697 | -2.00(-5.56%) |
Dec 12, 2018 | 36.20 | 37.22 | 35.00 | 36.00 | 549 | -0.31(-0.84%) |
Dec 11, 2018 | 35.11 | 37.00 | 35.11 | 36.31 | 263 | +0.91(+2.56%) |
Dec 10, 2018 | 36.60 | 37.16 | 35.40 | 35.40 | 386 | -1.40(-3.80%) |
Dec 07, 2018 | 38.00 | 38.00 | 36.20 | 36.80 | 135 | +0.80(+2.22%) |
Dec 06, 2018 | 36.00 | 38.40 | 34.00 | 36.00 | 1,291 | -0.40(-1.10%) |
Dec 04, 2018 | 36.20 | 36.40 | 36.00 | 36.40 | 340 | +0.00(+0.00%) |
Dec 03, 2018 | 36.40 | 37.05 | 36.00 | 36.40 | 646 | +0.60(+1.68%) |
Nov 30, 2018 | 35.00 | 36.00 | 34.40 | 35.80 | 885 | +0.60(+1.70%) |
Nov 29, 2018 | 35.22 | 35.22 | 34.00 | 35.20 | 139 | +0.60(+1.73%) |
Nov 28, 2018 | 34.40 | 36.00 | 33.40 | 34.60 | 682 | +0.00(+0.00%) |
Nov 27, 2018 | 33.80 | 36.00 | 33.40 | 34.60 | 834 | +0.60(+1.76%) |
Nov 26, 2018 | 36.00 | 36.00 | 33.20 | 34.00 | 642 | -2.00(-5.56%) |
Nov 23, 2018 | 33.60 | 36.00 | 33.60 | 36.00 | 115 | +3.00(+9.09%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 34.40 | 34.60 | 32.80 | 33.00 | 741 | -1.60(-4.62%) |
Nov 19, 2018 | 35.23 | 35.23 | 33.04 | 34.60 | 1,251 | -0.40(-1.14%) |
Nov 16, 2018 | 35.00 | 35.60 | 34.60 | 35.00 | 525 | +0.78(+2.28%) |
Nov 15, 2018 | 34.60 | 35.00 | 34.00 | 34.22 | 426 | -0.38(-1.10%) |
Nov 14, 2018 | 35.40 | 36.60 | 34.60 | 34.60 | 1,221 | -1.80(-4.95%) |
Nov 13, 2018 | 37.60 | 38.00 | 35.40 | 36.40 | 2,754 | -1.40(-3.70%) |
Nov 12, 2018 | 37.00 | 37.80 | 35.60 | 37.80 | 882 | +0.80(+2.16%) |
Nov 09, 2018 | 37.60 | 37.80 | 36.00 | 37.00 | 745 | -0.60(-1.60%) |
Nov 08, 2018 | 35.49 | 37.60 | 35.49 | 37.60 | 839 | +0.80(+2.17%) |
Nov 07, 2018 | 36.20 | 37.80 | 36.20 | 36.80 | 472 | +0.40(+1.10%) |
Nov 06, 2018 | 36.60 | 38.00 | 36.18 | 36.40 | 983 | -0.60(-1.62%) |
Nov 05, 2018 | 38.00 | 38.00 | 35.00 | 37.00 | 796 | -1.00(-2.63%) |
Nov 02, 2018 | 36.80 | 38.60 | 36.60 | 38.00 | 825 | +1.00(+2.70%) |