Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.13 | 40.55 | 38.54 | 39.95 | 289,761 | +0.94(+2.41%) |
Jan 30, 2019 | 39.49 | 40.20 | 38.70 | 39.01 | 243,339 | -0.54(-1.37%) |
Jan 29, 2019 | 41.80 | 42.00 | 38.45 | 39.55 | 737,929 | -3.30(-7.70%) |
Jan 28, 2019 | 45.00 | 45.56 | 42.47 | 42.85 | 340,846 | -1.96(-4.37%) |
Jan 25, 2019 | 43.47 | 44.83 | 42.78 | 44.81 | 171,800 | +1.67(+3.87%) |
Jan 24, 2019 | 42.88 | 43.94 | 42.05 | 43.14 | 261,127 | +0.30(+0.70%) |
Jan 23, 2019 | 41.67 | 44.70 | 41.50 | 42.84 | 304,816 | +1.69(+4.11%) |
Jan 22, 2019 | 41.91 | 45.45 | 40.83 | 41.15 | 518,969 | -1.31(-3.09%) |
Jan 18, 2019 | 41.85 | 43.05 | 41.50 | 42.46 | 182,300 | +0.37(+0.88%) |
Jan 17, 2019 | 41.99 | 43.38 | 39.04 | 42.09 | 642,083 | -0.66(-1.54%) |
Jan 16, 2019 | 44.26 | 44.82 | 42.49 | 42.75 | 376,705 | -0.87(-1.99%) |
Jan 15, 2019 | 46.58 | 46.70 | 42.62 | 43.62 | 779,326 | -2.53(-5.48%) |
Jan 14, 2019 | 47.14 | 48.03 | 45.29 | 46.15 | 358,019 | -1.40(-2.94%) |
Jan 11, 2019 | 46.92 | 49.16 | 46.51 | 47.55 | 446,100 | +0.63(+1.34%) |
Jan 10, 2019 | 42.50 | 47.08 | 42.50 | 46.92 | 265,231 | +1.92(+4.27%) |
Jan 09, 2019 | 43.26 | 45.03 | 41.54 | 45.00 | 467,136 | +1.91(+4.43%) |
Jan 08, 2019 | 43.48 | 46.00 | 42.01 | 43.09 | 451,196 | -0.46(-1.06%) |
Jan 07, 2019 | 47.24 | 48.55 | 42.64 | 43.55 | 800,536 | -3.71(-7.85%) |
Jan 04, 2019 | 48.26 | 49.72 | 42.75 | 47.26 | 784,500 | -2.08(-4.22%) |
Jan 03, 2019 | 51.13 | 52.90 | 48.93 | 49.34 | 182,653 | -2.65(-5.10%) |
Jan 02, 2019 | 51.26 | 53.94 | 50.12 | 51.99 | 151,983 | -0.28(-0.54%) |
Dec 31, 2018 | 53.01 | 53.47 | 50.15 | 52.27 | 112,200 | -0.17(-0.32%) |
Dec 28, 2018 | 51.65 | 53.79 | 50.48 | 52.44 | 96,100 | +0.59(+1.14%) |
Dec 27, 2018 | 52.09 | 52.67 | 49.55 | 51.85 | 106,408 | -1.08(-2.04%) |
Dec 26, 2018 | 49.00 | 53.24 | 49.00 | 52.93 | 179,045 | +4.17(+8.55%) |
Dec 24, 2018 | 47.07 | 51.18 | 46.25 | 48.76 | 146,800 | +0.99(+2.07%) |
Dec 21, 2018 | 49.86 | 56.07 | 43.00 | 47.77 | 1,463,400 | -2.47(-4.92%) |
Dec 20, 2018 | 46.67 | 50.76 | 44.65 | 50.24 | 549,521 | +3.07(+6.51%) |
Dec 19, 2018 | 55.78 | 57.50 | 44.99 | 47.17 | 389,968 | -8.65(-15.50%) |
Dec 18, 2018 | 56.98 | 60.49 | 53.63 | 55.82 | 188,336 | -0.84(-1.48%) |
Dec 17, 2018 | 60.35 | 61.48 | 55.40 | 56.66 | 148,289 | -4.04(-6.66%) |
Dec 14, 2018 | 59.65 | 61.40 | 59.09 | 60.70 | 119,200 | +0.76(+1.27%) |
Dec 13, 2018 | 62.22 | 62.22 | 59.00 | 59.94 | 138,964 | -1.82(-2.95%) |
Dec 12, 2018 | 62.26 | 64.43 | 60.26 | 61.76 | 87,061 | +0.25(+0.41%) |
Dec 11, 2018 | 63.77 | 65.48 | 61.32 | 61.51 | 101,098 | -1.14(-1.82%) |
Dec 10, 2018 | 62.72 | 63.70 | 60.83 | 62.65 | 104,850 | +0.02(+0.03%) |
Dec 07, 2018 | 61.06 | 63.04 | 60.65 | 62.63 | 122,100 | +1.87(+3.08%) |
Dec 06, 2018 | 57.38 | 61.40 | 57.01 | 60.76 | 133,655 | +1.59(+2.69%) |
Dec 04, 2018 | 59.68 | 62.32 | 58.99 | 59.17 | 102,900 | -0.74(-1.24%) |
Dec 03, 2018 | 60.51 | 61.24 | 58.25 | 59.91 | 91,352 | +1.00(+1.70%) |
Nov 30, 2018 | 61.19 | 61.24 | 57.00 | 58.91 | 194,200 | -2.47(-4.02%) |
Nov 29, 2018 | 59.09 | 62.00 | 58.54 | 61.38 | 97,520 | +2.35(+3.98%) |
Nov 28, 2018 | 54.57 | 60.49 | 54.42 | 59.03 | 96,514 | +4.44(+8.13%) |
Nov 27, 2018 | 55.79 | 56.26 | 53.73 | 54.59 | 81,007 | -1.32(-2.36%) |
Nov 26, 2018 | 56.38 | 56.38 | 53.30 | 55.91 | 170,447 | +0.17(+0.30%) |
Nov 23, 2018 | 52.37 | 56.88 | 52.00 | 55.74 | 83,700 | +2.70(+5.09%) |
Nov 21, 2018 | 53.04 | 53.04 | 53.04 | 0 | -1.09(-2.01%) | |
Nov 20, 2018 | 54.10 | 55.63 | 52.61 | 54.13 | 138,047 | -1.19(-2.15%) |
Nov 19, 2018 | 59.22 | 59.38 | 53.37 | 55.32 | 119,183 | -3.67(-6.22%) |
Nov 16, 2018 | 55.88 | 59.76 | 54.24 | 58.99 | 169,800 | +3.07(+5.49%) |
Nov 15, 2018 | 53.72 | 57.56 | 53.60 | 55.92 | 281,380 | +1.84(+3.40%) |
Nov 14, 2018 | 57.46 | 61.21 | 52.66 | 54.08 | 121,844 | -2.89(-5.07%) |
Nov 13, 2018 | 55.87 | 58.91 | 55.77 | 56.97 | 98,233 | +1.14(+2.04%) |
Nov 12, 2018 | 52.85 | 56.47 | 52.00 | 55.83 | 142,327 | +2.66(+5.00%) |
Nov 09, 2018 | 56.27 | 56.47 | 50.02 | 53.17 | 225,800 | -4.16(-7.26%) |
Nov 08, 2018 | 57.01 | 58.52 | 55.98 | 57.33 | 65,080 | +0.03(+0.05%) |
Nov 07, 2018 | 55.00 | 57.95 | 54.88 | 57.30 | 159,087 | +2.30(+4.18%) |
Nov 06, 2018 | 53.24 | 55.55 | 52.86 | 55.00 | 193,292 | +1.76(+3.31%) |
Nov 05, 2018 | 52.11 | 53.80 | 50.55 | 53.24 | 118,035 | +1.39(+2.68%) |
Nov 02, 2018 | 50.52 | 52.59 | 49.98 | 51.85 | 69,600 | +1.74(+3.47%) |