Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.07 | 48.62 | 47.02 | 47.39 | 324,730 | +0.47(+1.01%) |
Jan 30, 2019 | 45.75 | 46.99 | 45.32 | 46.92 | 271,548 | +1.88(+4.16%) |
Jan 29, 2019 | 47.07 | 47.35 | 44.40 | 45.04 | 412,612 | -1.98(-4.22%) |
Jan 28, 2019 | 45.92 | 47.32 | 45.62 | 47.02 | 442,160 | +1.15(+2.50%) |
Jan 25, 2019 | 44.79 | 45.91 | 44.75 | 45.88 | 316,054 | +1.56(+3.52%) |
Jan 24, 2019 | 43.78 | 45.85 | 43.63 | 44.32 | 291,486 | +0.74(+1.70%) |
Jan 23, 2019 | 43.09 | 44.77 | 42.98 | 43.57 | 357,390 | +0.73(+1.72%) |
Jan 22, 2019 | 41.71 | 43.22 | 41.18 | 42.84 | 277,269 | +1.26(+3.04%) |
Jan 18, 2019 | 42.10 | 42.10 | 41.06 | 41.58 | 155,479 | -0.53(-1.25%) |
Jan 17, 2019 | 40.43 | 42.32 | 39.90 | 42.10 | 220,813 | +1.66(+4.11%) |
Jan 16, 2019 | 40.74 | 41.31 | 39.49 | 40.44 | 203,917 | -0.21(-0.53%) |
Jan 15, 2019 | 41.44 | 41.87 | 40.19 | 40.66 | 269,408 | -0.80(-1.92%) |
Jan 14, 2019 | 40.56 | 42.55 | 40.42 | 41.45 | 426,918 | +1.82(+4.60%) |
Jan 11, 2019 | 39.03 | 40.13 | 38.87 | 39.63 | 142,936 | +0.52(+1.33%) |
Jan 10, 2019 | 39.11 | 39.78 | 38.39 | 39.11 | 154,685 | -0.28(-0.72%) |
Jan 09, 2019 | 39.83 | 40.17 | 38.73 | 39.39 | 217,633 | -0.05(-0.12%) |
Jan 08, 2019 | 38.49 | 39.65 | 37.84 | 39.44 | 276,534 | +1.43(+3.77%) |
Jan 07, 2019 | 35.96 | 38.46 | 35.96 | 38.01 | 348,540 | +2.57(+7.26%) |
Jan 04, 2019 | 34.83 | 35.89 | 34.83 | 35.44 | 172,856 | +0.93(+2.71%) |
Jan 03, 2019 | 35.05 | 35.48 | 34.42 | 34.50 | 176,943 | -0.64(-1.81%) |
Jan 02, 2019 | 34.40 | 35.29 | 33.98 | 35.14 | 179,534 | +0.40(+1.15%) |
Dec 31, 2018 | 35.33 | 35.37 | 34.32 | 34.74 | 243,671 | -0.38(-1.09%) |
Dec 28, 2018 | 34.34 | 35.67 | 34.33 | 35.12 | 169,851 | +1.13(+3.31%) |
Dec 27, 2018 | 34.67 | 35.07 | 33.15 | 34.00 | 216,700 | -1.21(-3.45%) |
Dec 26, 2018 | 32.81 | 35.71 | 32.31 | 35.21 | 361,242 | +2.36(+7.19%) |
Dec 24, 2018 | 33.50 | 33.91 | 32.43 | 32.85 | 392,683 | -1.31(-3.82%) |
Dec 21, 2018 | 37.11 | 37.54 | 34.15 | 34.16 | 539,643 | -2.96(-7.98%) |
Dec 20, 2018 | 37.89 | 38.62 | 35.45 | 37.12 | 348,071 | -0.93(-2.45%) |
Dec 19, 2018 | 38.73 | 38.77 | 37.69 | 38.05 | 237,526 | -0.65(-1.69%) |
Dec 18, 2018 | 38.00 | 38.91 | 37.78 | 38.71 | 178,677 | +0.71(+1.88%) |
Dec 17, 2018 | 39.72 | 40.99 | 37.76 | 37.99 | 401,836 | -1.58(-3.99%) |
Dec 14, 2018 | 39.23 | 40.51 | 39.07 | 39.57 | 259,418 | +0.27(+0.70%) |
Dec 13, 2018 | 38.53 | 40.16 | 38.53 | 39.30 | 233,413 | +0.84(+2.19%) |
Dec 12, 2018 | 38.34 | 38.93 | 38.24 | 38.46 | 204,154 | +0.13(+0.34%) |
Dec 11, 2018 | 38.33 | 38.96 | 37.98 | 38.33 | 160,992 | -0.02(-0.04%) |
Dec 10, 2018 | 37.92 | 38.73 | 37.81 | 38.34 | 213,371 | +0.42(+1.10%) |
Dec 07, 2018 | 39.09 | 39.49 | 37.63 | 37.92 | 303,664 | -0.04(-0.10%) |
Dec 06, 2018 | 37.40 | 38.22 | 36.82 | 37.96 | 449,103 | +0.37(+0.99%) |
Dec 04, 2018 | 38.54 | 39.09 | 37.11 | 37.59 | 298,397 | -0.95(-2.46%) |
Dec 03, 2018 | 38.65 | 39.62 | 38.21 | 38.54 | 400,296 | +1.06(+2.84%) |
Nov 30, 2018 | 37.95 | 39.06 | 37.39 | 37.48 | 779,045 | -0.37(-0.98%) |
Nov 29, 2018 | 37.71 | 38.56 | 37.65 | 37.85 | 240,732 | +0.14(+0.36%) |
Nov 28, 2018 | 37.80 | 38.84 | 36.88 | 37.71 | 310,495 | -0.39(-1.02%) |
Nov 27, 2018 | 35.69 | 40.10 | 35.69 | 38.10 | 529,797 | +2.60(+7.32%) |
Nov 26, 2018 | 41.46 | 41.94 | 35.03 | 35.50 | 929,154 | -5.95(-14.36%) |
Nov 23, 2018 | 39.74 | 42.24 | 39.73 | 41.46 | 285,887 | +1.91(+4.82%) |
Nov 21, 2018 | 39.55 | 39.55 | 39.55 | 0 | +1.68(+4.43%) | |
Nov 20, 2018 | 38.70 | 40.69 | 37.44 | 37.87 | 586,991 | -0.84(-2.16%) |
Nov 19, 2018 | 38.46 | 40.23 | 37.69 | 38.71 | 540,459 | +0.54(+1.41%) |
Nov 16, 2018 | 35.89 | 39.35 | 35.75 | 38.17 | 504,351 | +1.99(+5.50%) |
Nov 15, 2018 | 35.43 | 36.41 | 34.93 | 36.18 | 301,988 | +0.65(+1.84%) |
Nov 14, 2018 | 34.42 | 36.72 | 34.41 | 35.52 | 345,431 | +1.26(+3.68%) |
Nov 13, 2018 | 33.79 | 34.78 | 32.88 | 34.26 | 231,273 | +0.49(+1.44%) |
Nov 12, 2018 | 33.72 | 34.74 | 32.73 | 33.78 | 575,211 | -0.02(-0.07%) |
Nov 09, 2018 | 34.30 | 34.54 | 33.08 | 33.80 | 211,617 | -0.63(-1.83%) |
Nov 08, 2018 | 32.40 | 34.89 | 31.97 | 34.43 | 520,524 | +2.20(+6.83%) |
Nov 07, 2018 | 32.10 | 33.93 | 31.59 | 32.23 | 364,593 | +0.67(+2.12%) |
Nov 06, 2018 | 30.54 | 31.60 | 30.54 | 31.56 | 184,658 | +1.03(+3.36%) |
Nov 05, 2018 | 31.14 | 31.72 | 30.38 | 30.54 | 288,507 | -0.52(-1.66%) |
Nov 02, 2018 | 31.17 | 31.36 | 30.55 | 31.05 | 146,301 | -0.09(-0.29%) |