Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.20 | 48.00 | 43.20 | 48.00 | 21,596 | +5.10(+11.89%) |
Dec 28, 2018 | 43.80 | 48.00 | 38.70 | 42.90 | 55,943 | -0.60(-1.38%) |
Dec 27, 2018 | 41.70 | 45.30 | 41.70 | 43.50 | 37,161 | +0.90(+2.11%) |
Dec 26, 2018 | 41.40 | 44.25 | 39.60 | 42.60 | 30,136 | +0.90(+2.16%) |
Dec 24, 2018 | 36.00 | 42.00 | 34.20 | 41.70 | 15,246 | +5.10(+13.93%) |
Dec 21, 2018 | 39.60 | 40.80 | 36.60 | 36.60 | 28,400 | -3.30(-8.27%) |
Dec 20, 2018 | 40.20 | 42.60 | 39.60 | 39.90 | 14,599 | -0.90(-2.21%) |
Dec 19, 2018 | 42.90 | 44.10 | 39.90 | 40.80 | 14,528 | -1.80(-4.23%) |
Dec 18, 2018 | 43.50 | 44.70 | 40.50 | 42.60 | 28,124 | -0.30(-0.70%) |
Dec 17, 2018 | 46.20 | 48.90 | 42.45 | 42.90 | 45,344 | -3.00(-6.54%) |
Dec 14, 2018 | 42.90 | 46.20 | 42.00 | 45.90 | 42,966 | +3.90(+9.29%) |
Dec 13, 2018 | 45.00 | 48.00 | 42.00 | 42.00 | 199,707 | -7.80(-15.66%) |
Dec 12, 2018 | 46.50 | 50.10 | 45.90 | 49.80 | 11,480 | +3.30(+7.10%) |
Dec 11, 2018 | 41.10 | 47.70 | 39.00 | 46.50 | 17,575 | +6.00(+14.81%) |
Dec 10, 2018 | 44.40 | 45.76 | 39.00 | 40.50 | 13,941 | -4.20(-9.40%) |
Dec 07, 2018 | 51.00 | 51.00 | 43.50 | 44.70 | 22,313 | -5.70(-11.31%) |
Dec 06, 2018 | 51.30 | 54.30 | 43.50 | 50.40 | 108,366 | +3.00(+6.33%) |
Dec 04, 2018 | 47.10 | 48.90 | 46.80 | 47.40 | 5,166 | -0.60(-1.25%) |
Dec 03, 2018 | 48.60 | 49.50 | 47.40 | 48.00 | 4,115 | +0.00(+0.00%) |
Nov 30, 2018 | 48.00 | 48.90 | 46.50 | 48.00 | 4,806 | +0.30(+0.63%) |
Nov 29, 2018 | 48.60 | 51.00 | 47.10 | 47.70 | 5,127 | -1.20(-2.45%) |
Nov 28, 2018 | 51.00 | 51.60 | 48.00 | 48.90 | 6,818 | -2.10(-4.12%) |
Nov 27, 2018 | 50.70 | 52.50 | 48.00 | 51.00 | 8,910 | +0.30(+0.59%) |
Nov 26, 2018 | 53.10 | 53.40 | 49.50 | 50.70 | 5,887 | -1.80(-3.43%) |
Nov 23, 2018 | 50.10 | 54.00 | 46.80 | 52.50 | 1,533 | +1.80(+3.55%) |
Nov 21, 2018 | 50.70 | 50.70 | 50.70 | 0 | +1.50(+3.05%) | |
Nov 20, 2018 | 53.70 | 55.50 | 47.70 | 49.20 | 14,145 | -5.40(-9.89%) |
Nov 19, 2018 | 53.70 | 55.50 | 51.90 | 54.60 | 2,727 | +0.90(+1.68%) |
Nov 16, 2018 | 55.20 | 59.88 | 52.35 | 53.70 | 6,330 | -0.90(-1.65%) |
Nov 15, 2018 | 57.60 | 57.91 | 50.10 | 54.60 | 10,431 | -1.50(-2.67%) |
Nov 14, 2018 | 58.50 | 60.00 | 54.00 | 56.10 | 11,599 | -1.20(-2.09%) |
Nov 13, 2018 | 56.70 | 60.90 | 55.80 | 57.30 | 4,884 | +0.00(+0.00%) |
Nov 12, 2018 | 60.00 | 60.00 | 56.10 | 57.30 | 4,290 | -4.20(-6.83%) |
Nov 09, 2018 | 65.10 | 65.10 | 57.15 | 61.50 | 11,676 | -3.60(-5.53%) |
Nov 08, 2018 | 63.30 | 67.50 | 63.07 | 65.10 | 7,010 | +1.80(+2.84%) |
Nov 07, 2018 | 67.80 | 69.90 | 63.00 | 63.30 | 6,572 | -3.90(-5.80%) |
Nov 06, 2018 | 66.00 | 71.70 | 60.00 | 67.20 | 7,566 | +0.00(+0.00%) |
Nov 05, 2018 | 62.10 | 69.90 | 61.20 | 67.20 | 12,475 | +5.70(+9.27%) |
Nov 02, 2018 | 58.20 | 65.10 | 58.20 | 61.50 | 13,213 | +3.30(+5.67%) |
Nov 01, 2018 | 51.60 | 59.40 | 51.60 | 58.20 | 12,123 | +6.30(+12.14%) |
Oct 31, 2018 | 49.80 | 53.40 | 49.80 | 51.90 | 6,890 | +2.70(+5.49%) |
Oct 30, 2018 | 51.00 | 52.48 | 49.20 | 49.20 | 8,095 | -2.40(-4.65%) |
Oct 29, 2018 | 55.50 | 57.30 | 51.00 | 51.60 | 6,437 | -2.70(-4.97%) |
Oct 26, 2018 | 54.00 | 55.50 | 52.50 | 54.30 | 4,616 | +0.30(+0.56%) |
Oct 25, 2018 | 60.00 | 61.13 | 53.40 | 54.00 | 12,900 | -5.10(-8.63%) |
Oct 24, 2018 | 65.40 | 69.60 | 58.50 | 59.10 | 28,093 | -1.20(-1.99%) |
Oct 23, 2018 | 61.80 | 64.80 | 54.90 | 60.30 | 9,797 | -3.30(-5.19%) |
Oct 22, 2018 | 59.40 | 65.40 | 54.00 | 63.60 | 10,747 | +4.80(+8.16%) |
Oct 19, 2018 | 64.80 | 67.20 | 57.00 | 58.80 | 10,576 | -4.80(-7.55%) |
Oct 18, 2018 | 66.60 | 70.50 | 62.40 | 63.60 | 19,166 | -3.60(-5.36%) |
Oct 17, 2018 | 65.10 | 68.40 | 63.30 | 67.20 | 6,068 | +2.10(+3.23%) |
Oct 16, 2018 | 62.70 | 70.50 | 62.10 | 65.10 | 3,475 | +2.10(+3.33%) |
Oct 15, 2018 | 65.70 | 67.50 | 62.40 | 63.00 | 2,315 | -1.20(-1.87%) |
Oct 12, 2018 | 64.20 | 68.70 | 62.10 | 64.20 | 4,400 | +1.20(+1.90%) |
Oct 11, 2018 | 60.90 | 64.77 | 60.30 | 63.00 | 4,635 | +0.00(+0.00%) |
Oct 10, 2018 | 65.10 | 65.70 | 62.10 | 63.00 | 5,454 | -3.00(-4.55%) |
Oct 09, 2018 | 69.42 | 73.20 | 64.59 | 66.00 | 3,975 | -5.40(-7.56%) |
Oct 08, 2018 | 71.70 | 72.90 | 68.10 | 71.40 | 8,919 | -0.90(-1.24%) |
Oct 05, 2018 | 67.80 | 76.20 | 67.80 | 72.30 | 12,213 | +4.80(+7.11%) |
Oct 04, 2018 | 68.40 | 68.40 | 64.50 | 67.50 | 6,475 | -1.50(-2.17%) |
Oct 03, 2018 | 72.00 | 73.50 | 66.63 | 69.00 | 7,918 | -3.00(-4.17%) |
Oct 02, 2018 | 74.40 | 76.80 | 69.48 | 72.00 | 6,898 | -0.30(-0.41%) |