Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.40 | 39.72 | 38.16 | 39.36 | 146,952 | +0.72(+1.86%) |
Jan 30, 2019 | 36.72 | 38.76 | 36.48 | 38.64 | 172,698 | +1.92(+5.23%) |
Jan 29, 2019 | 36.96 | 37.20 | 35.40 | 36.72 | 171,280 | -0.36(-0.97%) |
Jan 28, 2019 | 39.24 | 39.36 | 36.60 | 37.08 | 277,691 | -2.52(-6.36%) |
Jan 25, 2019 | 43.08 | 43.44 | 39.00 | 39.60 | 363,458 | -3.36(-7.82%) |
Jan 24, 2019 | 41.76 | 44.16 | 40.92 | 42.96 | 224,962 | +1.56(+3.77%) |
Jan 23, 2019 | 39.72 | 41.52 | 38.40 | 41.40 | 171,745 | +1.92(+4.86%) |
Jan 22, 2019 | 41.28 | 41.28 | 39.12 | 39.48 | 174,748 | -2.04(-4.91%) |
Jan 18, 2019 | 40.68 | 41.76 | 39.12 | 41.52 | 169,741 | +0.96(+2.37%) |
Jan 17, 2019 | 40.44 | 41.04 | 39.00 | 40.56 | 139,698 | +0.00(+0.00%) |
Jan 16, 2019 | 41.28 | 43.68 | 40.56 | 40.56 | 179,200 | -0.72(-1.74%) |
Jan 15, 2019 | 41.16 | 42.60 | 39.84 | 41.28 | 198,315 | +0.36(+0.88%) |
Jan 14, 2019 | 44.64 | 44.64 | 40.80 | 40.92 | 257,615 | -3.72(-8.33%) |
Jan 11, 2019 | 48.60 | 48.60 | 44.52 | 44.64 | 262,450 | -3.96(-8.15%) |
Jan 10, 2019 | 48.84 | 49.20 | 46.44 | 48.60 | 215,594 | -0.48(-0.98%) |
Jan 09, 2019 | 50.16 | 51.00 | 48.60 | 49.08 | 175,440 | +0.60(+1.24%) |
Jan 08, 2019 | 49.32 | 49.80 | 46.32 | 48.48 | 225,030 | +0.72(+1.51%) |
Jan 07, 2019 | 46.08 | 49.08 | 44.40 | 47.76 | 249,878 | +2.52(+5.57%) |
Jan 04, 2019 | 42.96 | 45.48 | 42.12 | 45.24 | 264,666 | +3.12(+7.41%) |
Jan 03, 2019 | 43.20 | 45.24 | 42.12 | 42.12 | 180,390 | -1.20(-2.77%) |
Jan 02, 2019 | 40.32 | 43.32 | 39.24 | 43.32 | 136,985 | +3.00(+7.44%) |
Dec 31, 2018 | 42.84 | 43.20 | 39.60 | 40.32 | 162,558 | -1.80(-4.27%) |
Dec 28, 2018 | 40.08 | 43.32 | 39.24 | 42.12 | 194,100 | +2.16(+5.41%) |
Dec 27, 2018 | 40.08 | 40.92 | 37.68 | 39.96 | 206,791 | -0.96(-2.35%) |
Dec 26, 2018 | 40.56 | 41.64 | 38.88 | 40.92 | 322,624 | +0.72(+1.79%) |
Dec 24, 2018 | 37.92 | 40.68 | 37.92 | 40.20 | 126,866 | +1.44(+3.72%) |
Dec 21, 2018 | 40.92 | 41.16 | 37.68 | 38.76 | 720,700 | -2.04(-5.00%) |
Dec 20, 2018 | 41.28 | 42.72 | 40.08 | 40.80 | 245,580 | -0.48(-1.16%) |
Dec 19, 2018 | 44.04 | 46.08 | 40.80 | 41.28 | 268,199 | -2.76(-6.27%) |
Dec 18, 2018 | 46.80 | 47.76 | 42.72 | 44.04 | 284,028 | -2.28(-4.92%) |
Dec 17, 2018 | 48.12 | 50.64 | 46.08 | 46.32 | 256,512 | -2.28(-4.69%) |
Dec 14, 2018 | 49.32 | 51.00 | 48.12 | 48.60 | 155,616 | -0.96(-1.94%) |
Dec 13, 2018 | 52.44 | 52.56 | 49.44 | 49.56 | 247,754 | -3.12(-5.92%) |
Dec 12, 2018 | 53.28 | 54.12 | 52.44 | 52.68 | 131,310 | +0.24(+0.46%) |
Dec 11, 2018 | 54.36 | 54.96 | 51.24 | 52.44 | 130,377 | -1.08(-2.02%) |
Dec 10, 2018 | 52.20 | 54.24 | 51.60 | 53.52 | 186,583 | +0.24(+0.45%) |
Dec 07, 2018 | 55.68 | 56.28 | 53.28 | 53.28 | 173,125 | -2.04(-3.69%) |
Dec 06, 2018 | 57.00 | 57.60 | 53.52 | 55.32 | 176,057 | -2.76(-4.75%) |
Dec 04, 2018 | 62.16 | 64.74 | 57.96 | 58.08 | 211,450 | -4.44(-7.10%) |
Dec 03, 2018 | 62.52 | 63.24 | 60.72 | 62.52 | 142,084 | +1.32(+2.16%) |
Nov 30, 2018 | 59.88 | 61.44 | 58.32 | 61.20 | 86,350 | +1.80(+3.03%) |
Nov 29, 2018 | 60.36 | 61.32 | 58.80 | 59.40 | 92,196 | -1.68(-2.75%) |
Nov 28, 2018 | 58.92 | 61.20 | 56.52 | 61.08 | 146,888 | +2.52(+4.30%) |
Nov 27, 2018 | 59.64 | 60.24 | 58.08 | 58.56 | 130,101 | -1.92(-3.17%) |
Nov 26, 2018 | 62.88 | 62.88 | 59.04 | 60.48 | 167,981 | -1.56(-2.51%) |
Nov 23, 2018 | 61.20 | 63.72 | 60.60 | 62.04 | 69,891 | +0.12(+0.19%) |
Nov 21, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.44(+2.38%) | |
Nov 20, 2018 | 60.72 | 63.36 | 58.80 | 60.48 | 122,277 | -1.80(-2.89%) |
Nov 19, 2018 | 65.40 | 68.52 | 62.16 | 62.28 | 135,224 | -2.64(-4.07%) |
Nov 16, 2018 | 60.60 | 65.16 | 60.60 | 64.92 | 143,083 | +3.60(+5.87%) |
Nov 15, 2018 | 57.84 | 61.44 | 56.64 | 61.32 | 186,079 | +3.84(+6.68%) |
Nov 14, 2018 | 61.32 | 63.12 | 56.52 | 57.48 | 192,490 | -3.24(-5.34%) |
Nov 13, 2018 | 60.96 | 63.24 | 60.54 | 60.72 | 104,560 | -0.24(-0.39%) |
Nov 12, 2018 | 66.00 | 66.00 | 59.04 | 60.96 | 154,133 | -5.16(-7.80%) |
Nov 09, 2018 | 68.04 | 68.28 | 64.92 | 66.12 | 190,200 | -2.52(-3.67%) |
Nov 08, 2018 | 75.60 | 75.96 | 62.52 | 68.64 | 409,019 | -1.56(-2.22%) |
Nov 07, 2018 | 61.92 | 70.32 | 61.32 | 70.20 | 235,080 | +9.12(+14.93%) |
Nov 06, 2018 | 61.68 | 63.24 | 60.48 | 61.08 | 120,422 | -0.24(-0.39%) |
Nov 05, 2018 | 61.68 | 61.80 | 59.16 | 61.32 | 84,465 | -0.72(-1.16%) |
Nov 02, 2018 | 62.04 | 63.48 | 60.12 | 62.04 | 177,233 | -0.12(-0.19%) |