Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.00 | 38.00 | 35.50 | 35.50 | 25,204 | -1.31(-3.56%) |
Jan 30, 2019 | 36.34 | 39.90 | 36.09 | 36.81 | 14,640 | +0.38(+1.03%) |
Jan 29, 2019 | 36.68 | 37.98 | 34.80 | 36.44 | 25,812 | -0.81(-2.19%) |
Jan 28, 2019 | 39.05 | 42.40 | 34.07 | 37.25 | 40,946 | -1.76(-4.51%) |
Jan 25, 2019 | 39.54 | 40.90 | 39.01 | 39.01 | 11,000 | +0.35(+0.91%) |
Jan 24, 2019 | 38.37 | 40.00 | 38.37 | 38.66 | 20,411 | +0.48(+1.26%) |
Jan 23, 2019 | 38.16 | 39.10 | 37.05 | 38.18 | 17,862 | +0.68(+1.81%) |
Jan 22, 2019 | 41.84 | 42.00 | 36.12 | 37.50 | 64,148 | -5.50(-12.79%) |
Jan 18, 2019 | 45.01 | 45.60 | 41.60 | 43.00 | 34,800 | -2.00(-4.44%) |
Jan 17, 2019 | 46.10 | 47.00 | 45.00 | 45.00 | 10,556 | -0.33(-0.73%) |
Jan 16, 2019 | 45.63 | 47.86 | 44.90 | 45.33 | 32,579 | -0.33(-0.72%) |
Jan 15, 2019 | 43.60 | 46.38 | 43.60 | 45.66 | 29,035 | +2.14(+4.92%) |
Jan 14, 2019 | 43.10 | 44.95 | 43.10 | 43.52 | 4,846 | -0.29(-0.66%) |
Jan 11, 2019 | 44.16 | 44.28 | 42.90 | 43.81 | 11,000 | -0.79(-1.77%) |
Jan 10, 2019 | 44.69 | 44.92 | 42.77 | 44.60 | 19,258 | -0.82(-1.81%) |
Jan 09, 2019 | 44.55 | 46.73 | 44.55 | 45.42 | 23,049 | +1.59(+3.63%) |
Jan 08, 2019 | 47.97 | 47.97 | 43.10 | 43.83 | 36,024 | -3.72(-7.82%) |
Jan 07, 2019 | 47.49 | 48.40 | 45.32 | 47.55 | 39,325 | +1.05(+2.26%) |
Jan 04, 2019 | 44.80 | 46.50 | 44.80 | 46.50 | 46,700 | +2.50(+5.68%) |
Jan 03, 2019 | 44.07 | 45.00 | 43.60 | 44.00 | 23,500 | +0.42(+0.96%) |
Jan 02, 2019 | 41.00 | 44.00 | 41.00 | 43.58 | 25,388 | +1.63(+3.89%) |
Dec 31, 2018 | 42.00 | 43.70 | 41.59 | 41.95 | 9,000 | -0.05(-0.12%) |
Dec 28, 2018 | 41.01 | 42.94 | 41.01 | 42.00 | 7,200 | +0.31(+0.74%) |
Dec 27, 2018 | 41.99 | 42.70 | 40.61 | 41.69 | 7,601 | -0.30(-0.71%) |
Dec 26, 2018 | 44.00 | 44.00 | 40.26 | 41.99 | 24,182 | -0.01(-0.02%) |
Dec 24, 2018 | 40.53 | 44.75 | 40.53 | 42.00 | 52,700 | +3.39(+8.78%) |
Dec 21, 2018 | 42.55 | 45.72 | 38.61 | 38.61 | 40,600 | -3.47(-8.25%) |
Dec 20, 2018 | 42.02 | 43.00 | 41.42 | 42.08 | 14,851 | -0.34(-0.80%) |
Dec 19, 2018 | 43.40 | 44.60 | 42.00 | 42.42 | 59,509 | -0.58(-1.35%) |
Dec 18, 2018 | 43.00 | 43.40 | 40.51 | 43.00 | 34,222 | +1.78(+4.32%) |
Dec 17, 2018 | 39.50 | 42.54 | 38.50 | 41.22 | 42,767 | +1.72(+4.35%) |
Dec 14, 2018 | 38.20 | 39.99 | 37.81 | 39.50 | 23,700 | +2.09(+5.59%) |
Dec 13, 2018 | 37.66 | 38.00 | 37.30 | 37.41 | 9,040 | -0.15(-0.40%) |
Dec 12, 2018 | 38.00 | 38.88 | 37.02 | 37.56 | 19,142 | -0.13(-0.34%) |
Dec 11, 2018 | 35.81 | 37.78 | 35.81 | 37.69 | 16,831 | +1.89(+5.28%) |
Dec 10, 2018 | 35.41 | 37.00 | 34.16 | 35.80 | 23,378 | +0.00(+0.00%) |
Dec 07, 2018 | 34.01 | 36.40 | 34.01 | 35.80 | 12,600 | +1.17(+3.38%) |
Dec 06, 2018 | 34.99 | 35.97 | 34.63 | 34.63 | 11,814 | -1.34(-3.73%) |
Dec 04, 2018 | 36.60 | 37.20 | 34.61 | 35.97 | 30,600 | -0.52(-1.43%) |
Dec 03, 2018 | 36.95 | 37.00 | 36.00 | 36.49 | 18,112 | +0.59(+1.64%) |
Nov 30, 2018 | 35.90 | 38.92 | 35.10 | 35.90 | 21,400 | -0.03(-0.08%) |
Nov 29, 2018 | 35.99 | 35.99 | 34.59 | 35.93 | 2,754 | -0.21(-0.58%) |
Nov 28, 2018 | 36.50 | 38.27 | 34.89 | 36.14 | 49,739 | -0.36(-0.99%) |
Nov 27, 2018 | 33.99 | 36.67 | 33.99 | 36.50 | 26,796 | +2.64(+7.80%) |
Nov 26, 2018 | 35.00 | 36.66 | 32.03 | 33.86 | 32,201 | -1.09(-3.12%) |
Nov 23, 2018 | 32.28 | 35.20 | 32.28 | 34.95 | 11,600 | +2.01(+6.10%) |
Nov 21, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.70(-2.08%) | |
Nov 20, 2018 | 33.02 | 34.50 | 30.00 | 33.64 | 23,973 | -1.36(-3.89%) |
Nov 19, 2018 | 35.94 | 36.70 | 34.30 | 35.00 | 19,343 | -0.94(-2.62%) |
Nov 16, 2018 | 36.73 | 38.00 | 35.50 | 35.94 | 19,400 | -0.49(-1.35%) |
Nov 15, 2018 | 34.10 | 36.78 | 34.08 | 36.43 | 19,345 | +2.52(+7.43%) |
Nov 14, 2018 | 34.35 | 35.51 | 33.10 | 33.91 | 15,460 | -0.61(-1.77%) |
Nov 13, 2018 | 32.51 | 35.00 | 32.51 | 34.52 | 26,405 | +2.31(+7.17%) |
Nov 12, 2018 | 33.32 | 33.32 | 32.21 | 32.21 | 5,233 | -1.48(-4.39%) |
Nov 09, 2018 | 34.99 | 34.99 | 33.33 | 33.69 | 8,100 | -1.30(-3.72%) |
Nov 08, 2018 | 32.55 | 34.99 | 31.00 | 34.99 | 42,513 | +1.59(+4.76%) |
Nov 07, 2018 | 35.61 | 37.50 | 32.11 | 33.40 | 52,798 | -2.21(-6.21%) |
Nov 06, 2018 | 34.01 | 35.82 | 34.01 | 35.61 | 51,418 | +2.30(+6.90%) |
Nov 05, 2018 | 31.55 | 33.31 | 30.85 | 33.31 | 32,957 | +1.82(+5.78%) |
Nov 02, 2018 | 31.60 | 33.25 | 30.16 | 31.49 | 62,000 | -0.01(-0.03%) |