Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.67 | 44.23 | 39.67 | 42.34 | 569 | +3.42(+8.80%) |
Jan 30, 2019 | 41.76 | 43.35 | 38.92 | 38.92 | 1,986 | -2.66(-6.39%) |
Jan 29, 2019 | 47.08 | 48.41 | 41.57 | 41.57 | 1,116 | -1.52(-3.52%) |
Jan 28, 2019 | 52.20 | 52.20 | 42.52 | 43.09 | 2,778 | -8.16(-15.93%) |
Jan 25, 2019 | 50.68 | 52.77 | 50.49 | 51.25 | 158 | -0.95(-1.82%) |
Jan 24, 2019 | 51.44 | 52.20 | 49.56 | 52.20 | 101 | +1.52(+3.00%) |
Jan 23, 2019 | 51.63 | 52.01 | 50.50 | 50.68 | 379 | -0.95(-1.84%) |
Jan 22, 2019 | 50.31 | 52.58 | 49.98 | 51.63 | 477 | +1.33(+2.64%) |
Jan 18, 2019 | 50.49 | 52.77 | 50.12 | 50.31 | 779 | -0.06(-0.12%) |
Jan 17, 2019 | 50.49 | 50.59 | 50.12 | 50.37 | 1,387 | -0.89(-1.73%) |
Jan 16, 2019 | 50.49 | 52.20 | 50.49 | 51.25 | 821 | +1.90(+3.85%) |
Jan 15, 2019 | 49.93 | 50.68 | 49.36 | 49.36 | 107 | -0.49(-0.98%) |
Jan 14, 2019 | 49.55 | 51.06 | 49.36 | 49.84 | 469 | +0.30(+0.60%) |
Jan 11, 2019 | 51.06 | 51.06 | 49.17 | 49.55 | 147 | -0.19(-0.38%) |
Jan 10, 2019 | 49.17 | 49.99 | 48.51 | 49.74 | 319 | +0.57(+1.16%) |
Jan 09, 2019 | 49.17 | 50.12 | 49.10 | 49.17 | 170 | +0.00(+0.00%) |
Jan 08, 2019 | 49.36 | 49.36 | 48.98 | 49.17 | 319 | -1.90(-3.72%) |
Jan 07, 2019 | 49.55 | 51.25 | 48.98 | 51.06 | 802 | +2.09(+4.26%) |
Jan 04, 2019 | 48.79 | 48.98 | 48.41 | 48.98 | 242 | +1.52(+3.20%) |
Jan 03, 2019 | 48.22 | 49.17 | 47.46 | 47.46 | 64 | +0.38(+0.81%) |
Jan 02, 2019 | 47.27 | 48.03 | 47.08 | 47.08 | 1,330 | +0.38(+0.81%) |
Dec 31, 2018 | 46.51 | 47.65 | 45.56 | 46.70 | 173 | +0.95(+2.07%) |
Dec 28, 2018 | 47.84 | 48.22 | 45.75 | 45.75 | 568 | -0.76(-1.63%) |
Dec 27, 2018 | 52.60 | 53.11 | 46.51 | 46.51 | 385 | -6.02(-11.46%) |
Dec 26, 2018 | 53.34 | 54.29 | 51.82 | 52.53 | 121 | -0.24(-0.46%) |
Dec 24, 2018 | 52.58 | 54.48 | 52.58 | 52.77 | 816 | -0.09(-0.18%) |
Dec 21, 2018 | 62.07 | 62.07 | 51.44 | 52.87 | 300 | -10.54(-16.62%) |
Dec 19, 2018 | 63.40 | 63.40 | 63.40 | 0 | -1.90(-2.91%) | |
Dec 18, 2018 | 64.54 | 65.44 | 64.54 | 65.30 | 26 | +0.76(+1.18%) |
Dec 17, 2018 | 66.44 | 66.82 | 64.54 | 64.54 | 249 | -3.42(-5.03%) |
Dec 13, 2018 | 67.96 | 67.96 | 67.96 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 67.77 | 68.34 | 67.77 | 67.96 | 42 | -1.33(-1.92%) |
Dec 11, 2018 | 72.14 | 73.84 | 69.29 | 69.29 | 1,244 | +0.00(+0.00%) |
Dec 10, 2018 | 72.52 | 72.52 | 69.29 | 69.29 | 368 | -1.71(-2.41%) |
Dec 07, 2018 | 69.48 | 71.38 | 69.48 | 71.00 | 284 | +2.66(+3.89%) |
Dec 06, 2018 | 67.58 | 68.53 | 64.73 | 68.34 | 298 | -2.09(-2.96%) |
Dec 04, 2018 | 72.14 | 72.14 | 70.43 | 70.43 | 31 | -2.28(-3.13%) |
Dec 03, 2018 | 76.69 | 76.69 | 72.52 | 72.71 | 340 | -1.90(-2.54%) |
Nov 30, 2018 | 76.31 | 76.31 | 74.60 | 74.60 | 321 | -2.28(-2.96%) |
Nov 29, 2018 | 77.45 | 77.45 | 75.74 | 76.88 | 737 | -0.95(-1.22%) |
Nov 28, 2018 | 78.41 | 78.41 | 77.45 | 77.83 | 675 | -1.90(-2.38%) |
Nov 27, 2018 | 79.36 | 80.49 | 79.36 | 79.73 | 194 | +0.00(+0.00%) |
Nov 26, 2018 | 78.40 | 80.68 | 78.40 | 79.73 | 502 | +3.04(+3.96%) |
Nov 23, 2018 | 77.83 | 77.83 | 76.69 | 76.69 | 10 | -3.04(-3.81%) |
Nov 21, 2018 | 79.73 | 79.73 | 79.73 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 80.11 | 80.11 | 76.31 | 79.73 | 100 | -2.28(-2.78%) |
Nov 19, 2018 | 81.25 | 82.01 | 81.06 | 82.01 | 472 | -0.19(-0.23%) |
Nov 16, 2018 | 82.77 | 82.77 | 82.20 | 82.20 | 131 | +0.57(+0.70%) |
Nov 15, 2018 | 85.23 | 86.18 | 79.16 | 81.63 | 904 | -4.18(-4.87%) |
Nov 14, 2018 | 85.80 | 85.80 | 85.80 | 85.80 | 14 | +0.00(+0.00%) |
Nov 13, 2018 | 84.28 | 86.68 | 84.28 | 85.80 | 481 | +2.09(+2.49%) |
Nov 12, 2018 | 83.72 | 84.09 | 83.05 | 83.72 | 464 | +0.00(+0.00%) |
Nov 09, 2018 | 82.39 | 83.72 | 82.39 | 83.72 | 42 | +0.19(+0.23%) |
Nov 08, 2018 | 82.58 | 83.72 | 81.58 | 83.53 | 1,585 | +0.19(+0.23%) |
Nov 07, 2018 | 83.91 | 83.91 | 82.01 | 83.34 | 296 | -0.19(-0.23%) |
Nov 06, 2018 | 82.39 | 83.53 | 82.39 | 83.53 | 46 | +0.95(+1.15%) |
Nov 05, 2018 | 81.44 | 82.81 | 79.73 | 82.58 | 391 | +1.14(+1.40%) |
Nov 02, 2018 | 78.78 | 81.44 | 78.78 | 81.44 | 215 | +1.71(+2.14%) |