Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.80 | 46.40 | 42.60 | 43.60 | 124,664 | +1.40(+3.32%) |
Jan 30, 2019 | 37.80 | 43.00 | 37.60 | 42.20 | 159,217 | +5.20(+14.05%) |
Jan 29, 2019 | 38.60 | 39.20 | 36.80 | 37.00 | 89,872 | -1.20(-3.14%) |
Jan 28, 2019 | 38.60 | 38.60 | 37.20 | 38.20 | 58,668 | -0.40(-1.04%) |
Jan 25, 2019 | 38.40 | 39.40 | 38.00 | 38.60 | 137,375 | +0.40(+1.05%) |
Jan 24, 2019 | 39.00 | 39.00 | 37.60 | 38.20 | 144,209 | -0.80(-2.05%) |
Jan 23, 2019 | 41.20 | 41.40 | 38.00 | 39.00 | 105,007 | -2.20(-5.34%) |
Jan 22, 2019 | 42.60 | 42.60 | 40.60 | 41.20 | 45,591 | -2.20(-5.07%) |
Jan 18, 2019 | 43.80 | 43.80 | 41.30 | 43.40 | 91,135 | +0.40(+0.93%) |
Jan 17, 2019 | 43.40 | 43.80 | 41.60 | 43.00 | 53,055 | -0.60(-1.38%) |
Jan 16, 2019 | 45.80 | 47.60 | 43.60 | 43.60 | 68,017 | -1.20(-2.68%) |
Jan 15, 2019 | 42.40 | 45.20 | 42.20 | 44.80 | 77,012 | +2.40(+5.66%) |
Jan 14, 2019 | 43.80 | 44.40 | 41.80 | 42.40 | 49,187 | -2.00(-4.50%) |
Jan 11, 2019 | 43.80 | 45.30 | 43.10 | 44.40 | 71,125 | -0.20(-0.45%) |
Jan 10, 2019 | 43.20 | 45.90 | 42.40 | 44.60 | 45,520 | -0.20(-0.45%) |
Jan 09, 2019 | 41.40 | 45.00 | 41.30 | 44.80 | 58,325 | +4.40(+10.89%) |
Jan 08, 2019 | 41.20 | 41.60 | 39.40 | 40.40 | 34,082 | -0.20(-0.49%) |
Jan 07, 2019 | 40.80 | 41.20 | 39.40 | 40.60 | 67,789 | +0.60(+1.50%) |
Jan 04, 2019 | 39.40 | 40.50 | 38.60 | 40.00 | 82,720 | +1.60(+4.17%) |
Jan 03, 2019 | 36.60 | 39.20 | 36.00 | 38.40 | 96,951 | +2.20(+6.08%) |
Jan 02, 2019 | 34.60 | 37.40 | 33.40 | 36.20 | 57,356 | +1.40(+4.02%) |
Dec 31, 2018 | 35.40 | 36.10 | 33.60 | 34.80 | 56,985 | +0.00(+0.00%) |
Dec 28, 2018 | 34.40 | 36.00 | 34.20 | 34.80 | 61,180 | +0.60(+1.75%) |
Dec 27, 2018 | 34.80 | 35.60 | 33.10 | 34.20 | 46,740 | -1.20(-3.39%) |
Dec 26, 2018 | 34.60 | 35.40 | 32.40 | 35.40 | 51,000 | +1.60(+4.73%) |
Dec 24, 2018 | 33.00 | 34.60 | 33.00 | 33.80 | 29,410 | -0.20(-0.59%) |
Dec 21, 2018 | 36.00 | 37.00 | 33.60 | 34.00 | 99,115 | -1.40(-3.95%) |
Dec 20, 2018 | 34.80 | 36.40 | 34.80 | 35.40 | 135,287 | +0.20(+0.57%) |
Dec 19, 2018 | 35.40 | 37.60 | 35.20 | 35.20 | 74,244 | +0.00(+0.00%) |
Dec 18, 2018 | 36.80 | 37.00 | 35.20 | 35.20 | 81,338 | -1.40(-3.83%) |
Dec 17, 2018 | 37.20 | 38.20 | 36.25 | 36.60 | 97,176 | -0.60(-1.61%) |
Dec 14, 2018 | 38.60 | 39.80 | 37.20 | 37.20 | 133,340 | -2.20(-5.58%) |
Dec 13, 2018 | 39.60 | 41.00 | 39.00 | 39.40 | 78,480 | -0.20(-0.51%) |
Dec 12, 2018 | 38.80 | 41.60 | 38.60 | 39.60 | 57,178 | +1.80(+4.76%) |
Dec 11, 2018 | 40.40 | 40.80 | 37.30 | 37.80 | 96,962 | -1.20(-3.08%) |
Dec 10, 2018 | 41.40 | 41.80 | 38.80 | 39.00 | 110,098 | -3.20(-7.58%) |
Dec 07, 2018 | 43.60 | 44.80 | 41.80 | 42.20 | 49,670 | +0.20(+0.48%) |
Dec 06, 2018 | 42.00 | 42.60 | 40.60 | 42.00 | 90,373 | -1.40(-3.23%) |
Dec 04, 2018 | 46.80 | 47.00 | 43.40 | 43.40 | 52,815 | -3.20(-6.87%) |
Dec 03, 2018 | 46.00 | 48.60 | 46.00 | 46.60 | 71,142 | +0.60(+1.30%) |
Nov 30, 2018 | 45.40 | 46.40 | 43.80 | 46.00 | 45,895 | -0.40(-0.86%) |
Nov 29, 2018 | 48.20 | 48.60 | 44.20 | 46.40 | 128,570 | -3.00(-6.07%) |
Nov 28, 2018 | 49.60 | 50.60 | 48.20 | 49.40 | 62,009 | -0.40(-0.80%) |
Nov 27, 2018 | 48.20 | 50.20 | 47.20 | 49.80 | 79,359 | +1.20(+2.47%) |
Nov 26, 2018 | 50.00 | 50.20 | 48.00 | 48.60 | 41,486 | +0.20(+0.41%) |
Nov 23, 2018 | 50.00 | 50.80 | 47.80 | 48.40 | 31,605 | -2.80(-5.47%) |
Nov 21, 2018 | 51.20 | 51.20 | 51.20 | 0 | +1.40(+2.81%) | |
Nov 20, 2018 | 51.20 | 52.20 | 49.40 | 49.80 | 72,583 | -2.60(-4.96%) |
Nov 19, 2018 | 50.60 | 53.60 | 50.40 | 52.40 | 55,772 | +3.00(+6.07%) |
Nov 16, 2018 | 50.00 | 51.20 | 48.10 | 49.40 | 85,250 | -0.20(-0.40%) |
Nov 15, 2018 | 49.20 | 50.40 | 49.00 | 49.60 | 43,167 | +0.60(+1.22%) |
Nov 14, 2018 | 49.40 | 50.00 | 47.60 | 49.00 | 83,702 | +1.00(+2.08%) |
Nov 13, 2018 | 49.00 | 49.60 | 47.20 | 48.00 | 116,235 | -1.00(-2.04%) |
Nov 12, 2018 | 53.00 | 53.20 | 49.00 | 49.00 | 47,635 | -3.20(-6.13%) |
Nov 09, 2018 | 51.80 | 53.80 | 50.60 | 52.20 | 216,435 | -0.40(-0.76%) |
Nov 08, 2018 | 54.40 | 55.20 | 52.20 | 52.60 | 67,080 | -1.20(-2.23%) |
Nov 07, 2018 | 50.00 | 54.40 | 50.00 | 53.80 | 79,820 | +4.80(+9.80%) |
Nov 06, 2018 | 49.40 | 49.80 | 48.00 | 49.00 | 38,154 | +0.00(+0.00%) |
Nov 05, 2018 | 49.00 | 50.20 | 48.20 | 49.00 | 38,713 | +0.80(+1.66%) |
Nov 02, 2018 | 48.60 | 49.20 | 47.20 | 48.20 | 33,535 | -0.20(-0.41%) |