Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.84 | 66.87 | 60.00 | 66.03 | 2,975 | +1.30(+2.01%) |
Jan 30, 2019 | 65.65 | 66.00 | 62.00 | 64.73 | 7,935 | -4.86(-6.99%) |
Jan 29, 2019 | 68.00 | 69.59 | 67.39 | 69.59 | 3,310 | -4.53(-6.12%) |
Jan 28, 2019 | 74.07 | 75.55 | 74.07 | 74.12 | 4,284 | +6.28(+9.26%) |
Jan 25, 2019 | 67.91 | 69.04 | 66.89 | 67.84 | 2,300 | -1.79(-2.57%) |
Jan 24, 2019 | 69.13 | 69.63 | 69.13 | 69.63 | 400 | -1.95(-2.72%) |
Jan 23, 2019 | 72.37 | 72.37 | 71.57 | 71.57 | 410 | +1.87(+2.69%) |
Jan 22, 2019 | 70.49 | 74.03 | 69.53 | 69.70 | 4,204 | +3.73(+5.66%) |
Jan 18, 2019 | 71.40 | 71.40 | 65.48 | 65.97 | 5,300 | -6.13(-8.51%) |
Jan 17, 2019 | 75.25 | 77.25 | 72.10 | 72.10 | 1,035 | +0.36(+0.51%) |
Jan 16, 2019 | 72.49 | 74.01 | 71.74 | 71.74 | 541 | -1.41(-1.93%) |
Jan 15, 2019 | 74.65 | 74.65 | 72.50 | 73.15 | 1,697 | -6.07(-7.66%) |
Jan 14, 2019 | 77.63 | 79.22 | 75.99 | 79.22 | 1,445 | +4.81(+6.47%) |
Jan 11, 2019 | 74.17 | 75.85 | 73.48 | 74.41 | 5,500 | +3.91(+5.55%) |
Jan 10, 2019 | 75.91 | 75.91 | 69.81 | 70.50 | 4,961 | -1.59(-2.21%) |
Jan 09, 2019 | 77.52 | 78.10 | 71.37 | 72.09 | 10,853 | -11.30(-13.55%) |
Jan 08, 2019 | 85.34 | 85.34 | 83.39 | 83.39 | 1,589 | -5.07(-5.73%) |
Jan 07, 2019 | 84.71 | 88.45 | 83.25 | 88.45 | 2,608 | -1.86(-2.06%) |
Jan 04, 2019 | 91.02 | 91.90 | 86.00 | 90.31 | 6,800 | -4.62(-4.86%) |
Jan 03, 2019 | 97.00 | 98.76 | 94.66 | 94.93 | 3,674 | -2.64(-2.71%) |
Jan 02, 2019 | 106.68 | 106.68 | 93.22 | 97.57 | 4,150 | -3.40(-3.37%) |
Dec 31, 2018 | 102.30 | 104.00 | 100.97 | 100.97 | 1,200 | -2.08(-2.02%) |
Dec 28, 2018 | 104.70 | 104.70 | 102.26 | 103.05 | 2,800 | +0.67(+0.66%) |
Dec 27, 2018 | 102.43 | 104.65 | 102.12 | 102.38 | 3,285 | +4.08(+4.15%) |
Dec 26, 2018 | 108.16 | 108.16 | 98.30 | 98.30 | 4,146 | -9.17(-8.53%) |
Dec 24, 2018 | 104.14 | 107.47 | 104.14 | 107.47 | 9,800 | +4.23(+4.10%) |
Dec 21, 2018 | 103.00 | 103.24 | 100.59 | 103.24 | 1,300 | +2.36(+2.34%) |
Dec 20, 2018 | 99.30 | 101.52 | 97.60 | 100.88 | 3,919 | +4.72(+4.91%) |
Dec 19, 2018 | 96.85 | 97.02 | 95.41 | 96.16 | 2,958 | -2.99(-3.02%) |
Dec 18, 2018 | 90.00 | 100.00 | 90.00 | 99.15 | 27,796 | +9.70(+10.84%) |
Dec 17, 2018 | 83.49 | 89.46 | 83.49 | 89.45 | 9,578 | +6.10(+7.32%) |
Dec 14, 2018 | 79.26 | 84.00 | 79.26 | 83.35 | 6,600 | +6.20(+8.04%) |
Dec 13, 2018 | 85.00 | 85.00 | 77.15 | 77.15 | 1,724 | -6.04(-7.26%) |
Dec 12, 2018 | 79.33 | 83.19 | 78.76 | 83.19 | 2,657 | +1.43(+1.75%) |
Dec 11, 2018 | 80.45 | 82.76 | 79.47 | 81.76 | 1,644 | -2.57(-3.05%) |
Dec 10, 2018 | 82.92 | 85.00 | 80.95 | 84.33 | 3,740 | +5.36(+6.79%) |
Dec 07, 2018 | 75.70 | 78.97 | 73.50 | 78.97 | 1,700 | -2.14(-2.64%) |
Dec 06, 2018 | 82.13 | 85.50 | 81.11 | 81.11 | 17,503 | +4.06(+5.27%) |
Dec 04, 2018 | 76.42 | 78.00 | 76.00 | 77.05 | 1,400 | -2.12(-2.67%) |
Dec 03, 2018 | 76.94 | 79.17 | 76.26 | 79.17 | 2,379 | -5.97(-7.02%) |
Nov 30, 2018 | 85.70 | 86.00 | 83.20 | 85.14 | 2,900 | +2.26(+2.73%) |
Nov 29, 2018 | 83.50 | 83.50 | 82.00 | 82.88 | 8,904 | -1.71(-2.02%) |
Nov 28, 2018 | 83.41 | 85.65 | 83.40 | 84.59 | 4,491 | +2.35(+2.86%) |
Nov 27, 2018 | 82.20 | 84.64 | 82.20 | 82.24 | 2,819 | -0.51(-0.62%) |
Nov 26, 2018 | 82.22 | 82.75 | 82.22 | 82.75 | 1,049 | -0.40(-0.48%) |
Nov 23, 2018 | 82.80 | 84.45 | 82.80 | 83.15 | 5,700 | +4.46(+5.67%) |
Nov 21, 2018 | 78.69 | 78.69 | 78.69 | 0 | -0.81(-1.02%) | |
Nov 20, 2018 | 76.00 | 80.29 | 76.00 | 79.50 | 11,060 | +6.42(+8.78%) |
Nov 19, 2018 | 75.00 | 75.00 | 73.08 | 73.08 | 776 | -0.08(-0.11%) |
Nov 16, 2018 | 71.76 | 73.90 | 71.20 | 73.16 | 4,200 | -0.70(-0.95%) |
Nov 15, 2018 | 73.87 | 73.87 | 72.50 | 73.86 | 2,943 | -0.14(-0.19%) |
Nov 14, 2018 | 73.50 | 74.00 | 72.46 | 74.00 | 4,579 | -2.40(-3.14%) |
Nov 13, 2018 | 69.88 | 76.56 | 69.88 | 76.40 | 13,821 | +6.62(+9.49%) |
Nov 12, 2018 | 66.50 | 69.99 | 65.63 | 69.78 | 7,719 | +2.03(+3.00%) |
Nov 09, 2018 | 68.70 | 68.70 | 67.00 | 67.75 | 16,600 | +1.16(+1.75%) |
Nov 08, 2018 | 65.50 | 66.59 | 65.45 | 66.59 | 5,733 | +2.00(+3.09%) |
Nov 07, 2018 | 62.84 | 65.34 | 62.84 | 64.59 | 2,602 | +0.89(+1.40%) |
Nov 06, 2018 | 62.04 | 65.20 | 62.04 | 63.70 | 4,815 | +1.20(+1.92%) |
Nov 05, 2018 | 62.37 | 62.50 | 60.87 | 62.50 | 2,736 | +0.50(+0.81%) |
Nov 02, 2018 | 61.50 | 63.00 | 61.40 | 62.00 | 4,700 | +0.63(+1.03%) |