Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 30.80 | 33.20 | 30.80 | 33.00 | 45,149 | +2.00(+6.45%) |
Jan 30, 2019 | 31.40 | 31.70 | 30.80 | 31.00 | 36,621 | -0.10(-0.32%) |
Jan 29, 2019 | 31.30 | 31.80 | 30.80 | 31.10 | 22,892 | -0.40(-1.27%) |
Jan 28, 2019 | 32.70 | 32.84 | 30.80 | 31.50 | 37,722 | -1.40(-4.26%) |
Jan 25, 2019 | 32.30 | 33.90 | 32.00 | 32.90 | 37,770 | +0.90(+2.81%) |
Jan 24, 2019 | 30.90 | 32.50 | 30.80 | 32.00 | 24,603 | +1.10(+3.56%) |
Jan 23, 2019 | 32.60 | 33.14 | 30.50 | 30.90 | 30,392 | -1.40(-4.33%) |
Jan 22, 2019 | 33.80 | 34.49 | 32.30 | 32.30 | 29,884 | -1.50(-4.44%) |
Jan 18, 2019 | 33.80 | 34.30 | 32.20 | 33.80 | 38,190 | +0.00(+0.00%) |
Jan 17, 2019 | 35.00 | 35.50 | 33.50 | 33.80 | 34,949 | -1.30(-3.70%) |
Jan 16, 2019 | 33.40 | 36.30 | 33.01 | 35.10 | 34,125 | +1.70(+5.09%) |
Jan 15, 2019 | 33.50 | 34.20 | 32.70 | 33.40 | 28,619 | -0.10(-0.30%) |
Jan 14, 2019 | 35.30 | 35.40 | 33.50 | 33.50 | 21,483 | -2.20(-6.16%) |
Jan 11, 2019 | 36.40 | 36.80 | 34.70 | 35.70 | 26,820 | -0.70(-1.92%) |
Jan 10, 2019 | 36.00 | 37.13 | 35.00 | 36.40 | 31,508 | +0.20(+0.55%) |
Jan 09, 2019 | 34.80 | 36.90 | 33.70 | 36.20 | 47,725 | +1.60(+4.62%) |
Jan 08, 2019 | 35.80 | 35.80 | 34.25 | 34.60 | 48,614 | -0.80(-2.26%) |
Jan 07, 2019 | 34.60 | 35.90 | 34.50 | 35.40 | 65,724 | +1.10(+3.21%) |
Jan 04, 2019 | 32.60 | 35.70 | 32.20 | 34.30 | 62,560 | +2.30(+7.19%) |
Jan 03, 2019 | 33.30 | 34.50 | 31.50 | 32.00 | 47,701 | -1.30(-3.90%) |
Jan 02, 2019 | 29.00 | 34.60 | 29.00 | 33.30 | 53,093 | +4.10(+14.04%) |
Dec 31, 2018 | 29.70 | 31.50 | 28.90 | 29.20 | 66,290 | -0.60(-2.01%) |
Dec 28, 2018 | 30.70 | 31.00 | 29.30 | 29.80 | 50,800 | -1.20(-3.87%) |
Dec 27, 2018 | 28.20 | 31.80 | 28.20 | 31.00 | 78,254 | +2.50(+8.77%) |
Dec 26, 2018 | 28.50 | 30.50 | 27.40 | 28.50 | 83,554 | +0.10(+0.35%) |
Dec 24, 2018 | 28.80 | 29.90 | 28.20 | 28.40 | 30,550 | -0.40(-1.39%) |
Dec 21, 2018 | 34.00 | 34.00 | 28.60 | 28.80 | 145,070 | -4.80(-14.29%) |
Dec 20, 2018 | 34.00 | 34.10 | 32.40 | 33.60 | 63,546 | -0.60(-1.75%) |
Dec 19, 2018 | 36.50 | 38.10 | 33.48 | 34.20 | 61,895 | -2.30(-6.30%) |
Dec 18, 2018 | 38.60 | 39.10 | 36.00 | 36.50 | 43,577 | -1.60(-4.20%) |
Dec 17, 2018 | 36.80 | 39.70 | 34.50 | 38.10 | 74,993 | +1.40(+3.81%) |
Dec 14, 2018 | 36.10 | 37.10 | 35.00 | 36.70 | 55,880 | +0.80(+2.23%) |
Dec 13, 2018 | 37.50 | 38.01 | 35.90 | 35.90 | 37,822 | -1.60(-4.27%) |
Dec 12, 2018 | 39.70 | 40.10 | 37.30 | 37.50 | 38,782 | -1.60(-4.09%) |
Dec 11, 2018 | 40.40 | 40.58 | 38.55 | 39.10 | 26,840 | -0.60(-1.51%) |
Dec 10, 2018 | 40.40 | 41.30 | 38.20 | 39.70 | 44,412 | -0.70(-1.73%) |
Dec 07, 2018 | 42.60 | 44.10 | 39.60 | 40.40 | 38,400 | -2.20(-5.16%) |
Dec 06, 2018 | 44.90 | 45.60 | 42.00 | 42.60 | 60,270 | -2.90(-6.37%) |
Dec 04, 2018 | 45.80 | 54.40 | 45.00 | 45.50 | 138,780 | +0.00(+0.00%) |
Dec 03, 2018 | 48.60 | 49.80 | 43.50 | 45.50 | 78,267 | -0.20(-0.44%) |
Nov 30, 2018 | 41.50 | 46.20 | 40.30 | 45.70 | 111,560 | +4.10(+9.86%) |
Nov 29, 2018 | 42.30 | 43.80 | 40.55 | 41.60 | 39,787 | -1.00(-2.35%) |
Nov 28, 2018 | 42.20 | 43.00 | 40.60 | 42.60 | 39,933 | +0.90(+2.16%) |
Nov 27, 2018 | 41.60 | 42.60 | 39.30 | 41.70 | 67,468 | -0.40(-0.95%) |
Nov 26, 2018 | 43.30 | 44.40 | 42.00 | 42.10 | 26,024 | +0.20(+0.48%) |
Nov 23, 2018 | 44.00 | 46.30 | 41.60 | 41.90 | 22,480 | -2.80(-6.26%) |
Nov 21, 2018 | 44.70 | 44.70 | 44.70 | 0 | -1.10(-2.40%) | |
Nov 20, 2018 | 40.30 | 46.10 | 38.80 | 45.80 | 80,742 | +4.80(+11.71%) |
Nov 19, 2018 | 42.60 | 43.70 | 41.00 | 41.00 | 24,083 | -1.90(-4.43%) |
Nov 16, 2018 | 44.40 | 46.10 | 42.30 | 42.90 | 35,880 | -2.00(-4.45%) |
Nov 15, 2018 | 43.30 | 45.40 | 42.72 | 44.90 | 36,121 | +1.20(+2.75%) |
Nov 14, 2018 | 43.50 | 44.30 | 41.60 | 43.70 | 52,526 | +1.60(+3.80%) |
Nov 13, 2018 | 42.00 | 42.90 | 41.20 | 42.10 | 31,173 | +0.40(+0.96%) |
Nov 12, 2018 | 43.10 | 43.40 | 41.50 | 41.70 | 23,133 | -1.80(-4.14%) |
Nov 09, 2018 | 46.80 | 47.10 | 42.25 | 43.50 | 46,410 | -3.60(-7.64%) |
Nov 08, 2018 | 45.50 | 47.80 | 45.50 | 47.10 | 34,231 | +1.20(+2.61%) |
Nov 07, 2018 | 47.40 | 47.40 | 43.30 | 45.90 | 44,532 | +0.70(+1.55%) |
Nov 06, 2018 | 45.80 | 49.20 | 45.00 | 45.20 | 39,218 | -0.50(-1.09%) |
Nov 05, 2018 | 45.90 | 47.10 | 44.20 | 45.70 | 29,226 | +0.00(+0.00%) |
Nov 02, 2018 | 44.50 | 46.00 | 43.70 | 45.70 | 30,310 | +1.60(+3.63%) |