Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.10 | 61.30 | 58.88 | 61.16 | 776,901 | +2.10(+3.56%) |
Jan 30, 2019 | 56.29 | 59.24 | 56.21 | 59.06 | 376,988 | +2.90(+5.16%) |
Jan 29, 2019 | 55.50 | 56.26 | 53.73 | 56.16 | 513,954 | +0.72(+1.30%) |
Jan 28, 2019 | 55.00 | 56.54 | 54.78 | 55.44 | 430,070 | +0.14(+0.25%) |
Jan 25, 2019 | 54.61 | 55.92 | 52.91 | 55.30 | 713,000 | +0.69(+1.26%) |
Jan 24, 2019 | 50.92 | 55.42 | 50.82 | 54.61 | 3,408,632 | +3.29(+6.41%) |
Jan 23, 2019 | 49.34 | 52.01 | 46.00 | 51.32 | 1,672,911 | +5.86(+12.89%) |
Jan 22, 2019 | 46.44 | 46.55 | 44.73 | 45.46 | 234,800 | -0.79(-1.71%) |
Jan 18, 2019 | 45.00 | 46.95 | 44.54 | 46.25 | 328,400 | +1.47(+3.28%) |
Jan 17, 2019 | 44.90 | 45.71 | 43.51 | 44.78 | 336,410 | -0.12(-0.27%) |
Jan 16, 2019 | 44.29 | 45.36 | 43.77 | 44.90 | 479,348 | +1.10(+2.51%) |
Jan 15, 2019 | 42.32 | 43.99 | 42.04 | 43.80 | 349,565 | +1.50(+3.55%) |
Jan 14, 2019 | 40.50 | 42.31 | 40.02 | 42.30 | 195,583 | +1.56(+3.83%) |
Jan 11, 2019 | 40.55 | 40.93 | 40.45 | 40.74 | 146,900 | -0.11(-0.27%) |
Jan 10, 2019 | 40.45 | 40.91 | 39.19 | 40.85 | 170,280 | +0.11(+0.27%) |
Jan 09, 2019 | 41.48 | 41.93 | 40.60 | 40.74 | 240,447 | -0.54(-1.31%) |
Jan 08, 2019 | 39.56 | 41.85 | 39.47 | 41.28 | 311,173 | +2.28(+5.85%) |
Jan 07, 2019 | 37.73 | 39.60 | 37.73 | 39.00 | 262,153 | +1.28(+3.39%) |
Jan 04, 2019 | 36.45 | 37.87 | 36.00 | 37.72 | 200,700 | +1.53(+4.23%) |
Jan 03, 2019 | 38.05 | 38.05 | 36.07 | 36.19 | 291,289 | -1.99(-5.21%) |
Jan 02, 2019 | 37.96 | 38.93 | 36.58 | 38.18 | 262,394 | -0.24(-0.62%) |
Dec 31, 2018 | 36.70 | 38.57 | 36.70 | 38.42 | 221,100 | +1.72(+4.69%) |
Dec 28, 2018 | 36.88 | 37.38 | 35.94 | 36.70 | 218,800 | -0.18(-0.49%) |
Dec 27, 2018 | 37.17 | 37.49 | 34.14 | 36.88 | 349,354 | -0.68(-1.81%) |
Dec 26, 2018 | 36.35 | 38.19 | 36.35 | 37.56 | 293,953 | +1.02(+2.79%) |
Dec 24, 2018 | 35.84 | 36.68 | 35.52 | 36.54 | 127,500 | +0.21(+0.58%) |
Dec 21, 2018 | 36.72 | 38.05 | 36.12 | 36.33 | 583,000 | -0.46(-1.25%) |
Dec 20, 2018 | 34.90 | 37.54 | 34.90 | 36.79 | 447,691 | +2.27(+6.58%) |
Dec 19, 2018 | 34.89 | 35.35 | 34.04 | 34.52 | 259,191 | +0.12(+0.35%) |
Dec 18, 2018 | 34.66 | 35.39 | 34.08 | 34.40 | 207,494 | -0.26(-0.75%) |
Dec 17, 2018 | 35.10 | 35.98 | 34.53 | 34.66 | 243,315 | -0.67(-1.90%) |
Dec 14, 2018 | 35.21 | 35.89 | 35.08 | 35.33 | 127,500 | -0.08(-0.23%) |
Dec 13, 2018 | 36.71 | 36.81 | 35.04 | 35.41 | 213,122 | -1.29(-3.51%) |
Dec 12, 2018 | 37.67 | 37.91 | 34.27 | 36.70 | 110,242 | -0.55(-1.48%) |
Dec 11, 2018 | 37.69 | 38.29 | 36.62 | 37.25 | 91,610 | +0.19(+0.51%) |
Dec 10, 2018 | 37.36 | 37.66 | 36.29 | 37.06 | 137,565 | -0.52(-1.38%) |
Dec 07, 2018 | 38.54 | 39.01 | 37.30 | 37.58 | 184,000 | -0.95(-2.47%) |
Dec 06, 2018 | 37.50 | 38.57 | 35.75 | 38.53 | 332,414 | +0.53(+1.39%) |
Dec 04, 2018 | 40.00 | 40.00 | 37.41 | 38.00 | 320,000 | -2.12(-5.28%) |
Dec 03, 2018 | 39.50 | 40.71 | 39.04 | 40.12 | 528,891 | +1.60(+4.15%) |
Nov 30, 2018 | 37.03 | 38.66 | 37.03 | 38.52 | 342,900 | +1.26(+3.38%) |
Nov 29, 2018 | 37.05 | 38.35 | 35.88 | 37.26 | 215,666 | +0.19(+0.51%) |
Nov 28, 2018 | 34.01 | 37.52 | 33.66 | 37.07 | 539,465 | +3.08(+9.06%) |
Nov 27, 2018 | 34.26 | 34.89 | 33.52 | 33.99 | 128,797 | -0.56(-1.62%) |
Nov 26, 2018 | 35.35 | 35.73 | 33.83 | 34.55 | 195,047 | -0.61(-1.73%) |
Nov 23, 2018 | 35.49 | 35.91 | 34.68 | 35.16 | 74,500 | -0.19(-0.54%) |
Nov 21, 2018 | 35.35 | 35.35 | 35.35 | 0 | +1.57(+4.65%) | |
Nov 20, 2018 | 33.93 | 34.63 | 33.65 | 33.78 | 308,084 | -0.62(-1.80%) |
Nov 19, 2018 | 35.16 | 35.24 | 33.82 | 34.40 | 310,336 | -0.85(-2.41%) |
Nov 16, 2018 | 33.76 | 35.71 | 33.76 | 35.25 | 323,200 | +1.49(+4.41%) |
Nov 15, 2018 | 32.09 | 33.98 | 31.82 | 33.76 | 403,802 | +1.56(+4.84%) |
Nov 14, 2018 | 34.34 | 34.44 | 31.42 | 32.20 | 257,388 | -1.80(-5.29%) |
Nov 13, 2018 | 34.03 | 35.05 | 33.94 | 34.00 | 232,488 | -0.17(-0.50%) |
Nov 12, 2018 | 34.77 | 35.54 | 34.02 | 34.17 | 271,875 | -0.61(-1.75%) |
Nov 09, 2018 | 35.43 | 35.86 | 34.51 | 34.78 | 222,400 | -0.76(-2.14%) |
Nov 08, 2018 | 35.32 | 36.57 | 35.08 | 35.54 | 338,062 | +0.51(+1.46%) |
Nov 07, 2018 | 33.99 | 35.42 | 33.63 | 35.03 | 609,951 | +1.30(+3.85%) |
Nov 06, 2018 | 33.40 | 34.42 | 32.91 | 33.73 | 219,446 | +0.34(+1.02%) |
Nov 05, 2018 | 34.36 | 34.74 | 32.88 | 33.39 | 298,806 | -0.96(-2.79%) |
Nov 02, 2018 | 34.17 | 35.15 | 33.93 | 34.35 | 280,100 | +0.29(+0.85%) |