Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.92 | 46.68 | 44.79 | 46.24 | 196,185 | +0.58(+1.26%) |
Jan 30, 2019 | 45.75 | 46.46 | 44.70 | 45.66 | 333,659 | +0.35(+0.78%) |
Jan 29, 2019 | 44.29 | 46.19 | 43.48 | 45.31 | 264,797 | +1.17(+2.64%) |
Jan 28, 2019 | 43.78 | 44.62 | 42.59 | 44.14 | 363,572 | +0.20(+0.45%) |
Jan 25, 2019 | 43.82 | 44.59 | 43.06 | 43.94 | 269,844 | +0.81(+1.89%) |
Jan 24, 2019 | 43.94 | 44.59 | 42.71 | 43.13 | 367,536 | -0.79(-1.80%) |
Jan 23, 2019 | 42.53 | 44.15 | 42.33 | 43.92 | 437,836 | +1.79(+4.25%) |
Jan 22, 2019 | 42.35 | 43.10 | 41.40 | 42.13 | 252,345 | -0.88(-2.04%) |
Jan 18, 2019 | 41.77 | 43.38 | 41.29 | 43.01 | 518,036 | +1.73(+4.20%) |
Jan 17, 2019 | 39.85 | 41.38 | 38.92 | 41.28 | 281,966 | +1.37(+3.42%) |
Jan 16, 2019 | 42.37 | 42.58 | 39.56 | 39.91 | 833,869 | -2.24(-5.31%) |
Jan 15, 2019 | 42.35 | 42.81 | 41.85 | 42.15 | 255,826 | -0.20(-0.47%) |
Jan 14, 2019 | 42.35 | 43.31 | 41.41 | 42.35 | 627,140 | -0.14(-0.32%) |
Jan 11, 2019 | 41.63 | 42.55 | 41.21 | 42.48 | 213,522 | +0.66(+1.57%) |
Jan 10, 2019 | 40.40 | 42.21 | 39.87 | 41.83 | 469,230 | +1.42(+3.52%) |
Jan 09, 2019 | 39.55 | 42.04 | 38.77 | 40.40 | 852,938 | +0.85(+2.16%) |
Jan 08, 2019 | 40.58 | 40.67 | 38.47 | 39.55 | 518,082 | -0.41(-1.02%) |
Jan 07, 2019 | 37.30 | 40.38 | 36.65 | 39.96 | 484,855 | +2.48(+6.63%) |
Jan 04, 2019 | 35.60 | 37.69 | 35.52 | 37.47 | 275,726 | +2.03(+5.73%) |
Jan 03, 2019 | 34.92 | 35.76 | 33.63 | 35.44 | 185,927 | +0.39(+1.12%) |
Jan 02, 2019 | 35.31 | 35.82 | 34.78 | 35.05 | 260,910 | -0.28(-0.79%) |
Dec 31, 2018 | 34.05 | 35.49 | 33.73 | 35.33 | 164,835 | +1.33(+3.92%) |
Dec 28, 2018 | 32.67 | 34.73 | 31.97 | 34.00 | 332,674 | +1.55(+4.78%) |
Dec 27, 2018 | 30.47 | 32.49 | 29.89 | 32.45 | 582,203 | +1.72(+5.59%) |
Dec 26, 2018 | 28.60 | 30.86 | 27.69 | 30.73 | 402,071 | +2.21(+7.76%) |
Dec 24, 2018 | 28.76 | 30.22 | 28.11 | 28.52 | 205,261 | -0.66(-2.27%) |
Dec 21, 2018 | 30.51 | 30.51 | 29.03 | 29.18 | 279,231 | -0.91(-3.03%) |
Dec 20, 2018 | 31.37 | 31.56 | 29.95 | 30.09 | 441,568 | -0.73(-2.36%) |
Dec 19, 2018 | 31.90 | 32.74 | 30.69 | 30.82 | 428,319 | -1.01(-3.19%) |
Dec 18, 2018 | 30.71 | 32.03 | 30.50 | 31.83 | 494,259 | +1.20(+3.91%) |
Dec 17, 2018 | 33.21 | 33.36 | 30.36 | 30.63 | 463,166 | -2.72(-8.17%) |
Dec 14, 2018 | 33.45 | 33.69 | 33.05 | 33.36 | 258,454 | -0.10(-0.31%) |
Dec 13, 2018 | 33.56 | 33.66 | 32.77 | 33.46 | 287,261 | +0.03(+0.10%) |
Dec 12, 2018 | 33.81 | 34.61 | 33.20 | 33.43 | 235,808 | +0.15(+0.46%) |
Dec 11, 2018 | 32.96 | 34.38 | 32.96 | 33.28 | 330,261 | +0.36(+1.09%) |
Dec 10, 2018 | 33.85 | 33.85 | 32.54 | 32.92 | 463,725 | -1.13(-3.31%) |
Dec 07, 2018 | 36.20 | 36.90 | 34.04 | 34.04 | 393,627 | -2.09(-5.77%) |
Dec 06, 2018 | 34.80 | 36.29 | 33.91 | 36.13 | 269,242 | +0.00(+0.00%) |
Dec 04, 2018 | 36.98 | 37.54 | 35.61 | 36.13 | 375,979 | -1.21(-3.23%) |
Dec 03, 2018 | 36.71 | 37.51 | 36.24 | 37.34 | 275,923 | +1.87(+5.27%) |
Nov 30, 2018 | 36.08 | 36.62 | 34.84 | 35.47 | 191,869 | -0.66(-1.84%) |
Nov 29, 2018 | 35.35 | 37.11 | 34.88 | 36.13 | 374,649 | +0.78(+2.19%) |
Nov 28, 2018 | 36.54 | 36.54 | 33.11 | 35.35 | 572,695 | -0.60(-1.67%) |
Nov 27, 2018 | 36.19 | 36.19 | 34.65 | 35.95 | 281,130 | -0.05(-0.13%) |
Nov 26, 2018 | 36.68 | 36.68 | 34.97 | 36.00 | 290,306 | -0.58(-1.59%) |
Nov 23, 2018 | 36.59 | 36.71 | 35.47 | 36.59 | 127,162 | -0.44(-1.19%) |
Nov 21, 2018 | 37.02 | 37.02 | 37.02 | 0 | +2.01(+5.73%) | |
Nov 20, 2018 | 36.56 | 36.56 | 34.66 | 35.02 | 203,291 | -2.21(-5.94%) |
Nov 19, 2018 | 37.62 | 37.74 | 36.35 | 37.23 | 159,703 | -0.69(-1.81%) |
Nov 16, 2018 | 36.72 | 38.51 | 36.71 | 37.92 | 247,440 | +1.20(+3.26%) |
Nov 15, 2018 | 35.67 | 37.56 | 34.85 | 36.72 | 218,408 | +1.33(+3.75%) |
Nov 14, 2018 | 33.41 | 35.75 | 33.41 | 35.39 | 178,402 | +2.49(+7.58%) |
Nov 13, 2018 | 34.24 | 35.43 | 32.53 | 32.90 | 318,485 | -1.46(-4.25%) |
Nov 12, 2018 | 34.57 | 34.62 | 33.57 | 34.36 | 180,362 | -0.41(-1.17%) |
Nov 09, 2018 | 35.00 | 35.25 | 33.64 | 34.77 | 177,101 | -0.34(-0.96%) |
Nov 08, 2018 | 35.16 | 36.54 | 34.36 | 35.11 | 272,295 | +0.10(+0.27%) |
Nov 07, 2018 | 36.66 | 37.26 | 34.59 | 35.01 | 341,560 | -1.37(-3.76%) |
Nov 06, 2018 | 37.38 | 38.81 | 36.23 | 36.38 | 196,111 | -0.99(-2.65%) |
Nov 05, 2018 | 37.90 | 38.62 | 36.95 | 37.37 | 204,989 | -1.16(-3.01%) |
Nov 02, 2018 | 39.01 | 39.13 | 37.38 | 38.53 | 333,801 | -0.24(-0.62%) |