Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.80 | 43.08 | 41.80 | 42.52 | 50,410 | +0.71(+1.70%) |
Jan 30, 2019 | 40.87 | 41.86 | 39.96 | 41.81 | 48,575 | +1.48(+3.67%) |
Jan 29, 2019 | 40.04 | 40.65 | 39.70 | 40.33 | 43,749 | -0.04(-0.10%) |
Jan 28, 2019 | 41.09 | 41.16 | 39.88 | 40.37 | 50,499 | -1.06(-2.56%) |
Jan 25, 2019 | 42.00 | 42.99 | 40.61 | 41.43 | 75,200 | -0.35(-0.84%) |
Jan 24, 2019 | 40.50 | 41.91 | 40.50 | 41.78 | 43,597 | +1.27(+3.14%) |
Jan 23, 2019 | 41.43 | 42.30 | 38.01 | 40.51 | 63,389 | -0.69(-1.67%) |
Jan 22, 2019 | 42.50 | 42.61 | 40.89 | 41.20 | 65,949 | -1.71(-3.99%) |
Jan 18, 2019 | 43.08 | 43.60 | 42.59 | 42.91 | 83,600 | +0.26(+0.61%) |
Jan 17, 2019 | 43.64 | 44.22 | 42.64 | 42.65 | 103,882 | -1.01(-2.31%) |
Jan 16, 2019 | 44.51 | 45.03 | 43.38 | 43.66 | 66,402 | -0.84(-1.89%) |
Jan 15, 2019 | 43.53 | 44.63 | 43.00 | 44.50 | 60,459 | +0.98(+2.25%) |
Jan 14, 2019 | 42.86 | 44.04 | 42.66 | 43.52 | 44,145 | +0.22(+0.51%) |
Jan 11, 2019 | 44.35 | 44.35 | 42.67 | 43.30 | 59,800 | -1.45(-3.24%) |
Jan 10, 2019 | 43.36 | 44.84 | 43.36 | 44.75 | 55,451 | +1.28(+2.94%) |
Jan 09, 2019 | 42.20 | 44.04 | 42.20 | 43.47 | 48,438 | +1.45(+3.45%) |
Jan 08, 2019 | 42.20 | 42.20 | 41.41 | 42.02 | 89,606 | +0.28(+0.67%) |
Jan 07, 2019 | 40.98 | 41.80 | 40.82 | 41.74 | 66,244 | +0.99(+2.43%) |
Jan 04, 2019 | 38.85 | 40.84 | 38.64 | 40.75 | 88,700 | +2.60(+6.82%) |
Jan 03, 2019 | 40.75 | 40.75 | 37.58 | 38.15 | 141,537 | -3.09(-7.49%) |
Jan 02, 2019 | 40.10 | 42.19 | 40.10 | 41.24 | 53,933 | +0.60(+1.48%) |
Dec 31, 2018 | 39.98 | 41.03 | 39.98 | 40.64 | 69,800 | +0.57(+1.42%) |
Dec 28, 2018 | 40.54 | 40.95 | 39.95 | 40.07 | 80,700 | -0.25(-0.62%) |
Dec 27, 2018 | 39.95 | 40.75 | 39.31 | 40.32 | 84,663 | -0.28(-0.69%) |
Dec 26, 2018 | 39.02 | 40.77 | 38.85 | 40.60 | 73,597 | +1.71(+4.40%) |
Dec 24, 2018 | 39.43 | 39.83 | 38.89 | 38.89 | 42,800 | -1.11(-2.77%) |
Dec 21, 2018 | 42.13 | 42.59 | 39.78 | 40.00 | 256,100 | -2.22(-5.26%) |
Dec 20, 2018 | 43.50 | 44.25 | 41.88 | 42.22 | 123,466 | -1.34(-3.08%) |
Dec 19, 2018 | 43.53 | 44.39 | 42.89 | 43.56 | 120,576 | +0.02(+0.05%) |
Dec 18, 2018 | 43.56 | 44.80 | 43.01 | 43.54 | 74,783 | +0.41(+0.95%) |
Dec 17, 2018 | 43.84 | 44.43 | 42.91 | 43.13 | 121,122 | -0.70(-1.60%) |
Dec 14, 2018 | 43.17 | 44.12 | 43.17 | 43.83 | 48,700 | +0.31(+0.71%) |
Dec 13, 2018 | 45.46 | 45.46 | 43.51 | 43.52 | 48,016 | -1.46(-3.25%) |
Dec 12, 2018 | 44.35 | 45.80 | 44.35 | 44.98 | 40,821 | +1.30(+2.98%) |
Dec 11, 2018 | 44.46 | 45.69 | 43.24 | 43.68 | 26,306 | +0.02(+0.05%) |
Dec 10, 2018 | 43.62 | 44.52 | 43.04 | 43.66 | 51,080 | -0.22(-0.50%) |
Dec 07, 2018 | 45.70 | 46.26 | 43.66 | 43.88 | 85,800 | -1.81(-3.96%) |
Dec 06, 2018 | 46.21 | 46.76 | 45.00 | 45.69 | 68,126 | -1.38(-2.93%) |
Dec 04, 2018 | 50.15 | 50.15 | 46.93 | 47.07 | 57,500 | -3.07(-6.12%) |
Dec 03, 2018 | 50.22 | 50.57 | 48.84 | 50.14 | 62,573 | +0.42(+0.84%) |
Nov 30, 2018 | 48.18 | 49.86 | 48.18 | 49.72 | 79,900 | +1.24(+2.56%) |
Nov 29, 2018 | 49.27 | 49.53 | 48.39 | 48.48 | 53,418 | -0.75(-1.52%) |
Nov 28, 2018 | 47.70 | 49.33 | 46.85 | 49.23 | 51,042 | +2.02(+4.28%) |
Nov 27, 2018 | 47.39 | 47.46 | 46.58 | 47.21 | 54,157 | -0.26(-0.55%) |
Nov 26, 2018 | 45.79 | 47.62 | 45.59 | 47.47 | 102,612 | +2.23(+4.93%) |
Nov 23, 2018 | 44.56 | 45.43 | 44.56 | 45.24 | 10,100 | +0.36(+0.80%) |
Nov 21, 2018 | 44.88 | 44.88 | 44.88 | 0 | +0.33(+0.74%) | |
Nov 20, 2018 | 44.72 | 45.53 | 43.74 | 44.55 | 48,477 | -0.77(-1.70%) |
Nov 19, 2018 | 46.06 | 47.20 | 44.16 | 45.32 | 88,104 | -0.83(-1.80%) |
Nov 16, 2018 | 45.31 | 46.99 | 44.59 | 46.15 | 66,000 | +0.31(+0.68%) |
Nov 15, 2018 | 44.32 | 45.99 | 44.16 | 45.84 | 58,559 | +1.16(+2.60%) |
Nov 14, 2018 | 44.50 | 47.20 | 44.41 | 44.68 | 88,597 | -0.15(-0.33%) |
Nov 13, 2018 | 46.01 | 46.65 | 44.58 | 44.83 | 85,936 | -0.99(-2.16%) |
Nov 12, 2018 | 46.23 | 48.01 | 45.11 | 45.82 | 51,745 | -0.74(-1.59%) |
Nov 09, 2018 | 48.46 | 48.46 | 46.42 | 46.56 | 46,900 | -2.32(-4.75%) |
Nov 08, 2018 | 48.64 | 50.08 | 48.36 | 48.88 | 50,512 | +0.00(+0.00%) |
Nov 07, 2018 | 47.93 | 49.39 | 47.30 | 48.88 | 106,233 | +1.16(+2.43%) |
Nov 06, 2018 | 46.66 | 48.54 | 46.66 | 47.72 | 123,005 | +1.07(+2.29%) |
Nov 05, 2018 | 44.19 | 46.73 | 43.61 | 46.65 | 115,419 | +2.65(+6.02%) |
Nov 02, 2018 | 46.06 | 46.26 | 43.26 | 44.00 | 162,200 | -2.01(-4.37%) |