Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 71.40 | 71.65 | 64.80 | 66.80 | 10,331 | -2.60(-3.75%) |
Jan 30, 2019 | 74.40 | 74.80 | 69.00 | 69.40 | 19,734 | -6.40(-8.44%) |
Jan 29, 2019 | 70.00 | 76.00 | 62.00 | 75.80 | 73,210 | +8.00(+11.80%) |
Jan 28, 2019 | 65.00 | 74.60 | 61.20 | 67.80 | 57,016 | +4.00(+6.27%) |
Jan 25, 2019 | 52.40 | 66.20 | 52.00 | 63.80 | 55,230 | +11.50(+21.99%) |
Jan 24, 2019 | 54.40 | 54.90 | 51.20 | 52.30 | 1,533 | -1.70(-3.15%) |
Jan 23, 2019 | 53.40 | 56.00 | 53.00 | 54.00 | 7,354 | -1.00(-1.82%) |
Jan 22, 2019 | 56.20 | 57.70 | 53.00 | 55.00 | 7,691 | -0.20(-0.36%) |
Jan 18, 2019 | 57.40 | 59.90 | 55.20 | 55.20 | 2,500 | -3.40(-5.80%) |
Jan 17, 2019 | 59.20 | 59.89 | 50.20 | 58.60 | 9,855 | -1.00(-1.68%) |
Jan 16, 2019 | 60.80 | 62.60 | 58.20 | 59.60 | 3,453 | -1.20(-1.97%) |
Jan 15, 2019 | 62.00 | 63.31 | 60.00 | 60.80 | 4,036 | -1.20(-1.94%) |
Jan 14, 2019 | 59.80 | 62.29 | 59.80 | 62.00 | 5,767 | +2.40(+4.03%) |
Jan 11, 2019 | 60.00 | 60.00 | 58.20 | 59.60 | 3,860 | +0.20(+0.34%) |
Jan 10, 2019 | 59.00 | 59.90 | 58.20 | 59.40 | 1,768 | -0.40(-0.67%) |
Jan 09, 2019 | 59.00 | 62.20 | 59.00 | 59.80 | 3,264 | +1.60(+2.75%) |
Jan 08, 2019 | 58.40 | 59.80 | 56.80 | 58.20 | 3,015 | +0.00(+0.00%) |
Jan 07, 2019 | 60.00 | 60.00 | 57.80 | 58.20 | 3,249 | -0.40(-0.68%) |
Jan 04, 2019 | 60.00 | 61.00 | 58.00 | 58.60 | 4,945 | +0.40(+0.69%) |
Jan 03, 2019 | 57.80 | 63.60 | 57.60 | 58.20 | 6,847 | +0.40(+0.69%) |
Jan 02, 2019 | 52.20 | 58.00 | 52.20 | 57.80 | 1,904 | +4.20(+7.84%) |
Dec 31, 2018 | 56.20 | 57.60 | 50.00 | 53.60 | 8,825 | -3.00(-5.30%) |
Dec 28, 2018 | 55.40 | 57.20 | 53.60 | 56.60 | 4,420 | +2.00(+3.66%) |
Dec 27, 2018 | 53.00 | 56.00 | 53.00 | 54.60 | 2,296 | +0.60(+1.11%) |
Dec 26, 2018 | 52.40 | 56.00 | 51.46 | 54.00 | 4,827 | +1.40(+2.66%) |
Dec 24, 2018 | 54.40 | 56.00 | 52.00 | 52.60 | 5,420 | -3.00(-5.40%) |
Dec 21, 2018 | 55.20 | 59.60 | 53.40 | 55.60 | 6,295 | -2.80(-4.79%) |
Dec 20, 2018 | 50.80 | 59.00 | 48.40 | 58.40 | 19,024 | +12.20(+26.41%) |
Dec 19, 2018 | 47.20 | 51.25 | 46.20 | 46.20 | 5,039 | -0.80(-1.70%) |
Dec 18, 2018 | 50.40 | 50.87 | 46.60 | 47.00 | 2,965 | -3.60(-7.11%) |
Dec 17, 2018 | 52.20 | 53.00 | 49.40 | 50.60 | 997 | -2.20(-4.17%) |
Dec 14, 2018 | 49.40 | 52.80 | 49.40 | 52.80 | 800 | +2.80(+5.60%) |
Dec 13, 2018 | 52.60 | 54.40 | 43.20 | 50.00 | 4,923 | -2.60(-4.94%) |
Dec 12, 2018 | 55.60 | 56.60 | 52.60 | 52.60 | 2,385 | -3.20(-5.73%) |
Dec 11, 2018 | 56.00 | 56.80 | 55.40 | 55.80 | 705 | +0.20(+0.36%) |
Dec 10, 2018 | 55.40 | 56.60 | 55.40 | 55.60 | 1,049 | -0.40(-0.71%) |
Dec 07, 2018 | 55.80 | 56.80 | 55.80 | 56.00 | 600 | +0.40(+0.72%) |
Dec 06, 2018 | 56.00 | 57.80 | 55.40 | 55.60 | 1,053 | -0.60(-1.07%) |
Dec 04, 2018 | 57.60 | 58.20 | 55.40 | 56.20 | 890 | -1.60(-2.77%) |
Dec 03, 2018 | 57.20 | 57.80 | 56.60 | 57.80 | 1,336 | +1.60(+2.85%) |
Nov 30, 2018 | 57.40 | 58.20 | 56.20 | 56.20 | 510 | -1.20(-2.09%) |
Nov 29, 2018 | 57.40 | 59.00 | 56.60 | 57.40 | 1,524 | -0.60(-1.03%) |
Nov 28, 2018 | 58.20 | 58.60 | 57.37 | 58.00 | 1,256 | -0.80(-1.36%) |
Nov 27, 2018 | 57.40 | 59.20 | 57.00 | 58.80 | 2,199 | +1.60(+2.80%) |
Nov 26, 2018 | 58.60 | 59.00 | 56.40 | 57.20 | 1,007 | -1.20(-2.05%) |
Nov 23, 2018 | 57.00 | 59.40 | 56.80 | 58.40 | 1,470 | +0.40(+0.69%) |
Nov 21, 2018 | 58.00 | 58.00 | 58.00 | 0 | -0.20(-0.34%) | |
Nov 20, 2018 | 56.40 | 60.00 | 55.40 | 58.20 | 3,634 | +1.40(+2.46%) |
Nov 19, 2018 | 55.40 | 58.60 | 54.94 | 56.80 | 1,505 | +0.80(+1.43%) |
Nov 16, 2018 | 55.20 | 58.00 | 55.00 | 56.00 | 1,280 | +0.00(+0.00%) |
Nov 15, 2018 | 55.00 | 56.00 | 53.60 | 56.00 | 1,685 | +2.00(+3.70%) |
Nov 14, 2018 | 56.00 | 58.00 | 54.00 | 54.00 | 5,041 | -3.00(-5.26%) |
Nov 13, 2018 | 55.20 | 57.60 | 55.20 | 57.00 | 1,145 | +1.60(+2.89%) |
Nov 12, 2018 | 58.00 | 59.36 | 55.20 | 55.40 | 2,303 | -3.80(-6.42%) |
Nov 09, 2018 | 60.00 | 60.30 | 56.80 | 59.20 | 3,465 | -0.80(-1.33%) |
Nov 08, 2018 | 60.20 | 61.00 | 59.20 | 60.00 | 897 | +0.00(+0.00%) |
Nov 07, 2018 | 58.40 | 61.00 | 56.89 | 60.00 | 2,808 | +1.40(+2.39%) |
Nov 06, 2018 | 61.80 | 62.10 | 57.80 | 58.60 | 3,298 | -2.40(-3.93%) |
Nov 05, 2018 | 61.40 | 63.02 | 59.42 | 61.00 | 2,960 | +0.20(+0.33%) |
Nov 02, 2018 | 58.60 | 61.20 | 58.40 | 60.80 | 4,530 | +1.60(+2.70%) |