Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.73 | 43.75 | 42.35 | 43.00 | 51,445 | -0.54(-1.24%) |
Jan 30, 2019 | 43.96 | 44.64 | 43.17 | 43.55 | 49,032 | +0.13(+0.30%) |
Jan 29, 2019 | 43.08 | 44.26 | 42.98 | 43.42 | 65,473 | -0.14(-0.31%) |
Jan 28, 2019 | 42.78 | 44.28 | 42.74 | 43.55 | 42,286 | +0.44(+1.01%) |
Jan 25, 2019 | 41.12 | 43.68 | 40.26 | 43.12 | 66,156 | +2.31(+5.67%) |
Jan 24, 2019 | 40.71 | 41.49 | 40.09 | 40.80 | 53,307 | +0.22(+0.54%) |
Jan 23, 2019 | 41.86 | 41.86 | 40.38 | 40.58 | 68,827 | -0.56(-1.35%) |
Jan 22, 2019 | 43.52 | 44.48 | 40.39 | 41.14 | 80,987 | -2.32(-5.34%) |
Jan 18, 2019 | 42.86 | 43.90 | 42.27 | 43.46 | 84,122 | +0.83(+1.95%) |
Jan 17, 2019 | 41.74 | 42.84 | 41.53 | 42.63 | 72,994 | +0.68(+1.62%) |
Jan 16, 2019 | 42.39 | 42.50 | 40.42 | 41.95 | 108,347 | -0.16(-0.38%) |
Jan 15, 2019 | 38.72 | 44.69 | 37.62 | 42.11 | 192,480 | +4.92(+13.22%) |
Jan 14, 2019 | 37.34 | 37.86 | 36.73 | 37.19 | 51,050 | -0.62(-1.63%) |
Jan 11, 2019 | 38.15 | 38.18 | 37.03 | 37.81 | 42,138 | -0.37(-0.97%) |
Jan 10, 2019 | 38.33 | 38.77 | 37.97 | 38.18 | 47,525 | -0.41(-1.07%) |
Jan 09, 2019 | 38.52 | 39.47 | 38.39 | 38.59 | 63,942 | +0.04(+0.10%) |
Jan 08, 2019 | 38.03 | 38.55 | 37.77 | 38.55 | 111,749 | +0.83(+2.20%) |
Jan 07, 2019 | 35.87 | 37.73 | 35.87 | 37.73 | 118,121 | +1.74(+4.84%) |
Jan 04, 2019 | 34.76 | 36.98 | 33.85 | 35.98 | 120,858 | +1.67(+4.87%) |
Jan 03, 2019 | 35.09 | 35.31 | 33.69 | 34.31 | 80,978 | -0.80(-2.27%) |
Jan 02, 2019 | 33.83 | 36.25 | 33.83 | 35.11 | 105,321 | +0.72(+2.09%) |
Dec 31, 2018 | 34.78 | 34.78 | 33.72 | 34.39 | 123,790 | -0.39(-1.12%) |
Dec 28, 2018 | 35.62 | 35.63 | 34.25 | 34.78 | 58,654 | -0.65(-1.85%) |
Dec 27, 2018 | 35.44 | 35.63 | 33.56 | 35.43 | 63,675 | -0.38(-1.07%) |
Dec 26, 2018 | 34.35 | 36.17 | 33.74 | 35.81 | 143,489 | +1.76(+5.15%) |
Dec 24, 2018 | 35.36 | 35.96 | 34.06 | 34.06 | 37,970 | -1.66(-4.66%) |
Dec 21, 2018 | 36.43 | 36.62 | 35.50 | 35.72 | 129,810 | -0.71(-1.96%) |
Dec 20, 2018 | 37.17 | 38.10 | 35.63 | 36.44 | 112,572 | -1.02(-2.72%) |
Dec 19, 2018 | 39.08 | 39.66 | 37.23 | 37.45 | 72,456 | -1.64(-4.19%) |
Dec 18, 2018 | 39.93 | 40.88 | 38.58 | 39.09 | 76,940 | -0.31(-0.79%) |
Dec 17, 2018 | 40.97 | 42.07 | 39.00 | 39.40 | 104,722 | -1.63(-3.98%) |
Dec 14, 2018 | 41.79 | 42.42 | 40.74 | 41.04 | 82,887 | -1.04(-2.48%) |
Dec 13, 2018 | 40.65 | 42.75 | 39.88 | 42.08 | 87,902 | +1.37(+3.36%) |
Dec 12, 2018 | 41.13 | 41.93 | 40.43 | 40.71 | 40,661 | -0.17(-0.41%) |
Dec 11, 2018 | 40.86 | 41.43 | 39.95 | 40.88 | 33,885 | +0.38(+0.94%) |
Dec 10, 2018 | 40.61 | 42.69 | 39.01 | 40.50 | 102,152 | +0.23(+0.58%) |
Dec 07, 2018 | 41.85 | 41.85 | 38.24 | 40.26 | 109,899 | -1.67(-3.99%) |
Dec 06, 2018 | 40.33 | 42.36 | 38.57 | 41.94 | 106,660 | +0.78(+1.90%) |
Dec 04, 2018 | 45.42 | 45.79 | 40.73 | 41.15 | 71,002 | -3.16(-7.12%) |
Dec 03, 2018 | 43.73 | 44.68 | 42.20 | 44.31 | 117,218 | +2.43(+5.80%) |
Nov 30, 2018 | 41.87 | 42.36 | 40.60 | 41.88 | 62,204 | -0.05(-0.12%) |
Nov 29, 2018 | 42.76 | 43.10 | 41.87 | 41.93 | 46,721 | -0.82(-1.92%) |
Nov 28, 2018 | 40.49 | 43.37 | 40.49 | 42.75 | 63,273 | +2.36(+5.85%) |
Nov 27, 2018 | 41.03 | 41.26 | 40.23 | 40.39 | 44,130 | -0.75(-1.83%) |
Nov 26, 2018 | 41.97 | 42.68 | 40.51 | 41.14 | 47,733 | -0.60(-1.44%) |
Nov 23, 2018 | 41.91 | 42.22 | 41.28 | 41.74 | 21,918 | -0.17(-0.42%) |
Nov 21, 2018 | 41.92 | 41.92 | 41.92 | 0 | +0.80(+1.94%) | |
Nov 20, 2018 | 41.36 | 41.46 | 40.03 | 41.12 | 78,201 | -0.60(-1.43%) |
Nov 19, 2018 | 41.67 | 41.96 | 40.54 | 41.72 | 79,943 | -0.39(-0.92%) |
Nov 16, 2018 | 44.40 | 44.57 | 40.74 | 42.10 | 181,055 | -2.46(-5.52%) |
Nov 15, 2018 | 46.03 | 46.51 | 44.38 | 44.57 | 87,172 | -1.76(-3.80%) |
Nov 14, 2018 | 47.71 | 48.27 | 46.17 | 46.33 | 69,199 | -1.29(-2.71%) |
Nov 13, 2018 | 46.80 | 48.10 | 46.49 | 47.62 | 43,661 | +0.83(+1.77%) |
Nov 12, 2018 | 48.91 | 48.91 | 46.39 | 46.79 | 64,715 | -2.15(-4.40%) |
Nov 09, 2018 | 48.30 | 49.35 | 46.62 | 48.94 | 100,483 | +0.03(+0.05%) |
Nov 08, 2018 | 50.11 | 50.21 | 48.40 | 48.91 | 55,457 | -0.63(-1.27%) |
Nov 07, 2018 | 50.03 | 50.12 | 48.40 | 49.54 | 49,971 | -0.27(-0.55%) |
Nov 06, 2018 | 49.19 | 50.71 | 49.19 | 49.81 | 23,773 | +0.49(+0.99%) |
Nov 05, 2018 | 50.04 | 50.79 | 49.06 | 49.33 | 42,170 | -0.59(-1.18%) |
Nov 02, 2018 | 49.18 | 50.26 | 48.19 | 49.92 | 53,097 | +1.35(+2.77%) |