Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.00 | 38.40 | 35.70 | 36.90 | 32,451 | +0.90(+2.50%) |
Jan 30, 2019 | 38.70 | 38.70 | 35.40 | 36.00 | 19,944 | -3.00(-7.69%) |
Jan 29, 2019 | 40.20 | 40.20 | 37.50 | 39.00 | 11,392 | -1.20(-2.99%) |
Jan 28, 2019 | 42.00 | 43.50 | 39.00 | 40.20 | 27,149 | -3.30(-7.59%) |
Jan 25, 2019 | 41.40 | 44.10 | 35.40 | 43.50 | 80,060 | +3.38(+8.42%) |
Jan 24, 2019 | 38.43 | 40.86 | 38.43 | 40.12 | 16,688 | -0.65(-1.59%) |
Jan 23, 2019 | 40.48 | 44.06 | 37.80 | 40.77 | 13,577 | +1.17(+2.95%) |
Jan 22, 2019 | 45.00 | 45.00 | 37.80 | 39.60 | 13,432 | -2.70(-6.38%) |
Jan 18, 2019 | 41.40 | 43.20 | 39.60 | 42.30 | 11,868 | +0.90(+2.17%) |
Jan 17, 2019 | 38.61 | 45.00 | 37.87 | 41.40 | 23,948 | +2.75(+7.13%) |
Jan 16, 2019 | 37.80 | 39.60 | 37.80 | 38.65 | 6,739 | -0.59(-1.51%) |
Jan 15, 2019 | 42.30 | 42.30 | 37.98 | 39.24 | 16,278 | -3.24(-7.63%) |
Jan 14, 2019 | 41.76 | 43.11 | 39.98 | 42.48 | 8,716 | -0.72(-1.67%) |
Jan 11, 2019 | 45.00 | 45.00 | 41.40 | 43.20 | 5,563 | +0.00(+0.00%) |
Jan 10, 2019 | 46.80 | 46.80 | 41.40 | 43.20 | 6,679 | -3.42(-7.34%) |
Jan 09, 2019 | 45.00 | 46.80 | 43.20 | 46.62 | 6,722 | +0.18(+0.39%) |
Jan 08, 2019 | 47.57 | 48.33 | 43.02 | 46.44 | 8,352 | -1.94(-4.02%) |
Jan 07, 2019 | 49.16 | 50.40 | 46.80 | 48.38 | 8,151 | -0.22(-0.44%) |
Jan 04, 2019 | 41.40 | 50.40 | 41.40 | 48.60 | 17,751 | +5.40(+12.50%) |
Jan 03, 2019 | 43.20 | 44.08 | 41.40 | 43.20 | 8,676 | +1.80(+4.35%) |
Jan 02, 2019 | 39.60 | 42.84 | 38.92 | 41.40 | 6,906 | +1.80(+4.55%) |
Dec 31, 2018 | 41.40 | 45.00 | 39.60 | 39.60 | 7,180 | -1.80(-4.35%) |
Dec 28, 2018 | 39.60 | 43.20 | 37.80 | 41.40 | 8,015 | +2.70(+6.98%) |
Dec 27, 2018 | 43.20 | 43.20 | 36.90 | 38.70 | 9,956 | -1.44(-3.59%) |
Dec 26, 2018 | 43.94 | 44.08 | 39.60 | 40.14 | 6,429 | -1.26(-3.04%) |
Dec 24, 2018 | 40.50 | 43.92 | 36.00 | 41.40 | 6,094 | +0.00(+0.00%) |
Dec 21, 2018 | 45.00 | 45.00 | 39.60 | 41.40 | 11,678 | -3.60(-8.00%) |
Dec 20, 2018 | 48.92 | 49.32 | 45.00 | 45.00 | 12,668 | -4.28(-8.69%) |
Dec 19, 2018 | 51.48 | 53.10 | 49.28 | 49.28 | 7,369 | -2.12(-4.13%) |
Dec 18, 2018 | 48.91 | 54.00 | 47.88 | 51.41 | 12,628 | +1.96(+3.97%) |
Dec 17, 2018 | 50.60 | 50.67 | 48.28 | 49.45 | 8,219 | +0.85(+1.74%) |
Dec 14, 2018 | 46.80 | 50.40 | 46.80 | 48.60 | 9,762 | +0.38(+0.78%) |
Dec 13, 2018 | 49.68 | 50.60 | 46.80 | 48.22 | 8,276 | -1.49(-3.01%) |
Dec 12, 2018 | 48.60 | 51.25 | 48.60 | 49.72 | 10,352 | +1.10(+2.26%) |
Dec 11, 2018 | 51.30 | 51.30 | 48.60 | 48.62 | 8,799 | -1.73(-3.43%) |
Dec 10, 2018 | 52.20 | 52.38 | 47.16 | 50.35 | 8,569 | -0.95(-1.86%) |
Dec 07, 2018 | 47.70 | 55.80 | 47.16 | 51.30 | 35,342 | +5.54(+12.12%) |
Dec 06, 2018 | 49.50 | 50.22 | 45.00 | 45.76 | 27,367 | -7.16(-13.54%) |
Dec 04, 2018 | 54.90 | 55.80 | 52.20 | 52.92 | 16,826 | -2.88(-5.16%) |
Dec 03, 2018 | 59.94 | 59.94 | 54.00 | 55.80 | 21,115 | -3.60(-6.06%) |
Nov 30, 2018 | 61.20 | 61.20 | 57.60 | 59.40 | 11,927 | -1.62(-2.65%) |
Nov 29, 2018 | 61.20 | 63.90 | 60.30 | 61.02 | 11,545 | -0.72(-1.17%) |
Nov 28, 2018 | 63.18 | 64.80 | 60.48 | 61.74 | 15,289 | -3.06(-4.72%) |
Nov 27, 2018 | 64.80 | 68.40 | 61.20 | 64.80 | 16,778 | +1.44(+2.27%) |
Nov 26, 2018 | 61.20 | 72.00 | 60.66 | 63.36 | 33,539 | +2.16(+3.53%) |
Nov 23, 2018 | 63.00 | 63.00 | 57.60 | 61.20 | 8,929 | -1.80(-2.86%) |
Nov 21, 2018 | 63.00 | 63.00 | 63.00 | 0 | +0.02(+0.03%) | |
Nov 20, 2018 | 64.80 | 66.53 | 61.20 | 62.98 | 24,005 | -2.84(-4.32%) |
Nov 19, 2018 | 69.48 | 69.64 | 64.80 | 65.83 | 18,156 | -3.83(-5.50%) |
Nov 16, 2018 | 68.40 | 73.26 | 63.90 | 69.66 | 30,357 | -2.34(-3.25%) |
Nov 15, 2018 | 78.30 | 79.20 | 70.58 | 72.00 | 51,200 | -12.60(-14.89%) |
Nov 14, 2018 | 81.72 | 88.20 | 74.00 | 84.60 | 86,732 | +7.85(+10.23%) |
Nov 13, 2018 | 73.58 | 77.40 | 70.58 | 76.75 | 34,480 | +3.87(+5.31%) |
Nov 12, 2018 | 75.40 | 77.76 | 70.20 | 72.88 | 30,054 | +0.70(+0.97%) |
Nov 09, 2018 | 71.10 | 76.50 | 69.66 | 72.18 | 29,362 | -1.44(-1.96%) |
Nov 08, 2018 | 73.58 | 74.70 | 69.30 | 73.62 | 29,414 | -1.98(-2.62%) |
Nov 07, 2018 | 79.42 | 79.72 | 69.75 | 75.60 | 45,798 | -1.80(-2.33%) |
Nov 06, 2018 | 86.40 | 88.20 | 73.80 | 77.40 | 75,565 | -3.60(-4.44%) |
Nov 05, 2018 | 73.80 | 93.60 | 72.00 | 81.00 | 214,643 | +12.60(+18.42%) |
Nov 02, 2018 | 57.60 | 73.80 | 55.80 | 68.40 | 117,353 | +12.62(+22.62%) |