Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.79 | 45.02 | 41.46 | 44.50 | 1,336,757 | +4.10(+10.14%) |
Jan 30, 2019 | 40.04 | 40.54 | 39.39 | 40.40 | 279,206 | +0.48(+1.21%) |
Jan 29, 2019 | 38.41 | 40.07 | 37.34 | 39.92 | 554,665 | +1.03(+2.64%) |
Jan 28, 2019 | 38.83 | 39.57 | 38.68 | 38.89 | 768,885 | -0.27(-0.68%) |
Jan 25, 2019 | 40.42 | 41.69 | 38.80 | 39.16 | 1,020,114 | -0.68(-1.71%) |
Jan 24, 2019 | 39.13 | 40.01 | 39.13 | 39.84 | 307,402 | +0.82(+2.10%) |
Jan 23, 2019 | 38.52 | 39.41 | 38.36 | 39.02 | 374,525 | +0.55(+1.44%) |
Jan 22, 2019 | 39.40 | 39.80 | 38.20 | 38.47 | 354,480 | -1.25(-3.16%) |
Jan 18, 2019 | 40.10 | 40.28 | 39.35 | 39.72 | 469,785 | -0.18(-0.45%) |
Jan 17, 2019 | 39.11 | 40.15 | 39.11 | 39.90 | 390,693 | +0.47(+1.20%) |
Jan 16, 2019 | 40.01 | 40.35 | 39.06 | 39.42 | 480,266 | -0.60(-1.50%) |
Jan 15, 2019 | 40.17 | 40.51 | 39.72 | 40.02 | 734,605 | -0.01(-0.02%) |
Jan 14, 2019 | 40.62 | 40.86 | 40.01 | 40.03 | 470,895 | -0.78(-1.91%) |
Jan 11, 2019 | 41.12 | 41.81 | 40.62 | 40.81 | 489,744 | -0.40(-0.98%) |
Jan 10, 2019 | 40.78 | 41.84 | 40.50 | 41.22 | 422,651 | -0.35(-0.83%) |
Jan 09, 2019 | 40.97 | 42.08 | 40.06 | 41.56 | 611,734 | +0.90(+2.21%) |
Jan 08, 2019 | 40.21 | 40.85 | 39.51 | 40.67 | 684,512 | +0.99(+2.49%) |
Jan 07, 2019 | 38.41 | 39.89 | 37.93 | 39.68 | 521,563 | +1.69(+4.44%) |
Jan 04, 2019 | 37.11 | 38.30 | 37.05 | 37.99 | 412,949 | +1.23(+3.36%) |
Jan 03, 2019 | 36.98 | 37.55 | 36.16 | 36.76 | 270,735 | -0.43(-1.17%) |
Jan 02, 2019 | 35.76 | 37.69 | 35.56 | 37.19 | 472,941 | +0.95(+2.61%) |
Dec 31, 2018 | 36.33 | 36.58 | 35.19 | 36.24 | 277,190 | -0.10(-0.27%) |
Dec 28, 2018 | 36.10 | 37.01 | 35.75 | 36.34 | 351,452 | +0.29(+0.79%) |
Dec 27, 2018 | 34.56 | 36.07 | 34.29 | 36.06 | 451,523 | +0.94(+2.67%) |
Dec 26, 2018 | 33.79 | 35.16 | 33.14 | 35.12 | 281,167 | +1.59(+4.74%) |
Dec 24, 2018 | 34.39 | 34.59 | 33.42 | 33.53 | 192,392 | -1.02(-2.94%) |
Dec 21, 2018 | 36.24 | 36.70 | 34.42 | 34.55 | 1,288,187 | -1.87(-5.12%) |
Dec 20, 2018 | 36.50 | 37.42 | 36.19 | 36.41 | 480,084 | -0.12(-0.32%) |
Dec 19, 2018 | 37.05 | 37.99 | 36.46 | 36.53 | 500,860 | -0.54(-1.46%) |
Dec 18, 2018 | 36.26 | 37.72 | 36.15 | 37.07 | 414,648 | +1.14(+3.19%) |
Dec 17, 2018 | 36.38 | 37.12 | 35.88 | 35.93 | 673,504 | -0.56(-1.54%) |
Dec 14, 2018 | 36.16 | 37.34 | 36.16 | 36.49 | 375,970 | -0.08(-0.22%) |
Dec 13, 2018 | 36.91 | 37.35 | 36.36 | 36.57 | 331,856 | -0.30(-0.80%) |
Dec 12, 2018 | 36.93 | 37.51 | 36.22 | 36.87 | 218,762 | +0.42(+1.16%) |
Dec 11, 2018 | 37.09 | 37.11 | 36.34 | 36.44 | 337,100 | -0.04(-0.11%) |
Dec 10, 2018 | 37.31 | 37.87 | 36.19 | 36.48 | 571,407 | -0.81(-2.17%) |
Dec 07, 2018 | 37.49 | 38.59 | 37.28 | 37.29 | 377,084 | -0.14(-0.37%) |
Dec 06, 2018 | 36.08 | 37.70 | 36.01 | 37.43 | 413,313 | +0.89(+2.43%) |
Dec 04, 2018 | 37.57 | 37.87 | 36.15 | 36.54 | 599,161 | -1.48(-3.89%) |
Dec 03, 2018 | 38.40 | 38.40 | 36.60 | 38.02 | 316,904 | +0.27(+0.71%) |
Nov 30, 2018 | 37.73 | 38.05 | 37.30 | 37.75 | 391,876 | -0.14(-0.36%) |
Nov 29, 2018 | 38.38 | 38.67 | 37.74 | 37.89 | 421,420 | -0.58(-1.51%) |
Nov 28, 2018 | 37.52 | 38.57 | 36.34 | 38.48 | 581,554 | +1.07(+2.85%) |
Nov 27, 2018 | 37.45 | 38.06 | 37.32 | 37.41 | 318,419 | -0.21(-0.55%) |
Nov 26, 2018 | 38.35 | 38.37 | 37.31 | 37.62 | 460,528 | -0.34(-0.88%) |
Nov 23, 2018 | 37.51 | 38.44 | 37.48 | 37.95 | 143,053 | +0.20(+0.52%) |
Nov 21, 2018 | 37.75 | 37.75 | 37.75 | 0 | +0.57(+1.54%) | |
Nov 20, 2018 | 36.18 | 37.69 | 36.18 | 37.18 | 904,578 | +0.49(+1.35%) |
Nov 19, 2018 | 36.59 | 37.25 | 36.24 | 36.69 | 381,134 | +0.02(+0.05%) |
Nov 16, 2018 | 35.33 | 36.91 | 35.33 | 36.67 | 481,639 | +0.96(+2.68%) |
Nov 15, 2018 | 36.36 | 36.47 | 34.54 | 35.71 | 1,029,264 | -1.53(-4.11%) |
Nov 14, 2018 | 38.18 | 38.79 | 37.15 | 37.24 | 781,288 | -0.48(-1.28%) |
Nov 13, 2018 | 36.98 | 38.38 | 36.87 | 37.72 | 1,002,114 | +0.94(+2.55%) |
Nov 12, 2018 | 37.19 | 37.86 | 36.70 | 36.79 | 498,969 | -0.73(-1.95%) |
Nov 09, 2018 | 37.48 | 38.50 | 37.41 | 37.52 | 605,443 | -0.11(-0.29%) |
Nov 08, 2018 | 37.14 | 38.48 | 36.00 | 37.63 | 787,843 | -0.40(-1.06%) |
Nov 07, 2018 | 38.28 | 38.28 | 37.18 | 38.03 | 332,029 | +0.18(+0.47%) |
Nov 06, 2018 | 37.70 | 38.25 | 37.06 | 37.85 | 856,524 | -0.23(-0.60%) |
Nov 05, 2018 | 37.67 | 38.18 | 37.41 | 38.08 | 629,727 | +0.43(+1.15%) |
Nov 02, 2018 | 37.69 | 37.92 | 36.72 | 37.65 | 904,010 | +0.23(+0.61%) |