Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.65 | 39.72 | 38.08 | 39.15 | 128,481 | -0.06(-0.14%) |
Jan 30, 2019 | 39.44 | 39.76 | 37.17 | 39.21 | 246,931 | +1.63(+4.34%) |
Jan 29, 2019 | 35.66 | 38.10 | 35.66 | 37.58 | 169,074 | +1.98(+5.56%) |
Jan 28, 2019 | 34.87 | 35.60 | 34.12 | 35.60 | 74,568 | -0.13(-0.37%) |
Jan 25, 2019 | 35.61 | 36.26 | 35.43 | 35.73 | 84,238 | +0.87(+2.49%) |
Jan 24, 2019 | 34.46 | 35.47 | 34.23 | 34.87 | 68,605 | +1.01(+2.98%) |
Jan 23, 2019 | 33.47 | 34.61 | 32.57 | 33.86 | 79,239 | +1.25(+3.85%) |
Jan 22, 2019 | 34.50 | 34.50 | 31.96 | 32.60 | 108,254 | -2.60(-7.39%) |
Jan 18, 2019 | 34.44 | 35.65 | 34.27 | 35.20 | 137,815 | +1.62(+4.83%) |
Jan 17, 2019 | 31.38 | 34.23 | 31.37 | 33.58 | 72,541 | +1.51(+4.70%) |
Jan 16, 2019 | 32.87 | 32.87 | 31.76 | 32.08 | 53,826 | -0.24(-0.76%) |
Jan 15, 2019 | 32.12 | 32.45 | 31.37 | 32.32 | 33,199 | +0.20(+0.62%) |
Jan 14, 2019 | 31.76 | 32.77 | 31.19 | 32.12 | 32,998 | -0.08(-0.23%) |
Jan 11, 2019 | 32.05 | 32.22 | 30.86 | 32.20 | 50,925 | +0.25(+0.80%) |
Jan 10, 2019 | 30.57 | 32.01 | 30.33 | 31.94 | 45,534 | +1.10(+3.58%) |
Jan 09, 2019 | 30.76 | 31.10 | 30.44 | 30.84 | 96,828 | +0.54(+1.77%) |
Jan 08, 2019 | 30.11 | 30.33 | 29.41 | 30.30 | 63,655 | +1.42(+4.93%) |
Jan 07, 2019 | 28.36 | 29.13 | 27.73 | 28.88 | 56,716 | +0.61(+2.17%) |
Jan 04, 2019 | 26.43 | 28.45 | 26.43 | 28.27 | 66,096 | +2.66(+10.38%) |
Jan 03, 2019 | 28.24 | 28.24 | 25.61 | 25.61 | 76,671 | -2.74(-9.67%) |
Jan 02, 2019 | 26.24 | 28.35 | 26.24 | 28.35 | 44,644 | +0.40(+1.42%) |
Dec 31, 2018 | 27.57 | 28.05 | 27.17 | 27.96 | 65,141 | +0.95(+3.53%) |
Dec 28, 2018 | 27.75 | 28.01 | 26.58 | 27.00 | 110,443 | +0.10(+0.39%) |
Dec 27, 2018 | 24.35 | 26.90 | 24.04 | 26.90 | 108,361 | +1.18(+4.57%) |
Dec 26, 2018 | 23.86 | 25.72 | 22.45 | 25.72 | 112,145 | +2.55(+10.99%) |
Dec 24, 2018 | 24.28 | 24.65 | 23.18 | 23.18 | 81,394 | -2.22(-8.73%) |
Dec 21, 2018 | 27.26 | 27.68 | 25.38 | 25.40 | 73,520 | -2.06(-7.50%) |
Dec 20, 2018 | 29.68 | 30.09 | 26.45 | 27.45 | 123,514 | -2.59(-8.63%) |
Dec 19, 2018 | 32.36 | 33.22 | 29.38 | 30.05 | 90,477 | -2.31(-7.14%) |
Dec 18, 2018 | 32.45 | 33.74 | 31.83 | 32.36 | 63,185 | +0.70(+2.20%) |
Dec 17, 2018 | 33.10 | 34.28 | 31.19 | 31.66 | 62,075 | -1.92(-5.71%) |
Dec 14, 2018 | 33.41 | 34.32 | 33.28 | 33.58 | 53,837 | -1.01(-2.91%) |
Dec 13, 2018 | 35.93 | 35.93 | 34.38 | 34.59 | 49,114 | -0.68(-1.92%) |
Dec 12, 2018 | 35.43 | 36.72 | 35.26 | 35.26 | 70,078 | +1.15(+3.36%) |
Dec 11, 2018 | 35.91 | 36.56 | 33.40 | 34.12 | 83,178 | -0.56(-1.63%) |
Dec 10, 2018 | 33.70 | 35.25 | 32.70 | 34.68 | 126,751 | +1.48(+4.44%) |
Dec 07, 2018 | 34.40 | 36.12 | 32.84 | 33.21 | 90,225 | -1.44(-4.15%) |
Dec 06, 2018 | 34.25 | 34.72 | 31.34 | 34.64 | 145,129 | -0.66(-1.86%) |
Dec 04, 2018 | 39.48 | 40.16 | 35.30 | 35.30 | 140,125 | -4.79(-11.96%) |
Dec 03, 2018 | 41.35 | 41.86 | 39.49 | 40.09 | 104,336 | +0.95(+2.43%) |
Nov 30, 2018 | 38.47 | 39.33 | 37.97 | 39.15 | 35,004 | +0.41(+1.07%) |
Nov 29, 2018 | 38.22 | 39.32 | 37.76 | 38.73 | 39,293 | +0.14(+0.37%) |
Nov 28, 2018 | 37.12 | 38.62 | 36.17 | 38.59 | 91,214 | +2.60(+7.23%) |
Nov 27, 2018 | 36.58 | 36.89 | 35.20 | 35.99 | 83,912 | -1.75(-4.63%) |
Nov 26, 2018 | 37.97 | 38.58 | 37.05 | 37.74 | 36,963 | +0.63(+1.70%) |
Nov 23, 2018 | 36.47 | 37.75 | 36.47 | 37.11 | 17,236 | +0.63(+1.74%) |
Nov 21, 2018 | 36.47 | 36.47 | 36.47 | 0 | +0.51(+1.42%) | |
Nov 20, 2018 | 36.00 | 36.36 | 34.40 | 35.96 | 132,485 | -1.80(-4.75%) |
Nov 19, 2018 | 40.59 | 40.59 | 37.51 | 37.75 | 64,532 | -3.28(-7.99%) |
Nov 16, 2018 | 41.53 | 41.53 | 39.90 | 41.03 | 22,449 | -0.50(-1.20%) |
Nov 15, 2018 | 39.47 | 42.25 | 38.96 | 41.53 | 42,354 | +1.25(+3.10%) |
Nov 14, 2018 | 41.24 | 42.58 | 40.20 | 40.28 | 41,400 | -0.97(-2.35%) |
Nov 13, 2018 | 41.71 | 42.72 | 40.61 | 41.25 | 40,633 | -0.37(-0.88%) |
Nov 12, 2018 | 45.57 | 45.57 | 41.57 | 41.62 | 82,960 | -3.90(-8.57%) |
Nov 09, 2018 | 44.64 | 45.81 | 44.55 | 45.52 | 44,687 | +0.11(+0.25%) |
Nov 08, 2018 | 45.78 | 46.01 | 44.74 | 45.41 | 35,790 | -0.44(-0.96%) |
Nov 07, 2018 | 45.16 | 45.88 | 43.35 | 45.85 | 85,434 | +1.33(+2.98%) |
Nov 06, 2018 | 43.23 | 44.78 | 43.14 | 44.52 | 70,058 | +1.44(+3.35%) |
Nov 05, 2018 | 42.71 | 43.36 | 41.91 | 43.08 | 73,834 | +0.72(+1.70%) |
Nov 02, 2018 | 42.99 | 44.17 | 41.91 | 42.36 | 103,099 | -0.10(-0.24%) |