Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 42.00 | 43.80 | 41.20 | 43.00 | 4,685 | +1.00(+2.38%) |
Dec 28, 2018 | 40.20 | 43.00 | 40.20 | 42.00 | 4,500 | +1.00(+2.44%) |
Dec 27, 2018 | 40.40 | 42.60 | 40.00 | 41.00 | 5,082 | +0.20(+0.49%) |
Dec 26, 2018 | 41.40 | 49.58 | 39.01 | 40.80 | 4,798 | -0.80(-1.92%) |
Dec 24, 2018 | 41.60 | 48.80 | 41.60 | 41.60 | 1,955 | -0.80(-1.89%) |
Dec 21, 2018 | 43.80 | 51.60 | 32.40 | 42.40 | 12,440 | -1.20(-2.75%) |
Dec 20, 2018 | 42.20 | 44.78 | 42.20 | 43.60 | 1,844 | -1.00(-2.24%) |
Dec 19, 2018 | 43.60 | 47.78 | 41.40 | 44.60 | 5,188 | -1.40(-3.04%) |
Dec 18, 2018 | 50.00 | 54.40 | 46.00 | 46.00 | 3,771 | -5.00(-9.80%) |
Dec 17, 2018 | 61.40 | 61.40 | 50.00 | 51.00 | 4,361 | -7.50(-12.82%) |
Dec 14, 2018 | 63.60 | 65.68 | 57.00 | 58.50 | 7,625 | -7.30(-11.09%) |
Dec 13, 2018 | 69.00 | 79.60 | 62.40 | 65.80 | 54,069 | +0.20(+0.30%) |
Dec 12, 2018 | 65.20 | 66.00 | 62.40 | 65.60 | 581 | +0.00(+0.00%) |
Dec 11, 2018 | 62.80 | 67.60 | 62.71 | 65.60 | 690 | +2.60(+4.13%) |
Dec 10, 2018 | 64.20 | 68.81 | 63.00 | 63.00 | 1,725 | -1.40(-2.17%) |
Dec 07, 2018 | 63.80 | 65.60 | 62.80 | 64.40 | 480 | +1.80(+2.88%) |
Dec 06, 2018 | 65.00 | 66.00 | 62.00 | 62.60 | 1,471 | -3.20(-4.86%) |
Dec 04, 2018 | 67.40 | 69.20 | 65.20 | 65.80 | 1,300 | -0.80(-1.20%) |
Dec 03, 2018 | 68.00 | 69.40 | 66.22 | 66.60 | 602 | -1.40(-2.06%) |
Nov 30, 2018 | 65.60 | 69.00 | 65.40 | 68.00 | 105 | +3.00(+4.62%) |
Nov 29, 2018 | 62.80 | 66.00 | 62.80 | 65.00 | 931 | +1.40(+2.20%) |
Nov 28, 2018 | 62.60 | 66.00 | 62.60 | 63.60 | 1,337 | +1.60(+2.58%) |
Nov 27, 2018 | 66.20 | 68.00 | 62.00 | 62.00 | 1,980 | -5.00(-7.46%) |
Nov 26, 2018 | 70.00 | 71.60 | 66.26 | 67.00 | 1,787 | -2.40(-3.46%) |
Nov 23, 2018 | 68.40 | 71.00 | 68.20 | 69.40 | 350 | +0.00(+0.00%) |
Nov 21, 2018 | 69.40 | 69.40 | 69.40 | 0 | +1.60(+2.36%) | |
Nov 20, 2018 | 67.40 | 67.92 | 65.00 | 67.80 | 1,257 | -0.30(-0.44%) |
Nov 19, 2018 | 68.40 | 73.40 | 65.00 | 68.10 | 2,085 | -0.70(-1.02%) |
Nov 16, 2018 | 66.00 | 71.40 | 66.00 | 68.80 | 1,450 | +2.00(+2.99%) |
Nov 15, 2018 | 68.60 | 72.60 | 64.00 | 66.80 | 2,248 | +0.20(+0.30%) |
Nov 14, 2018 | 69.40 | 73.40 | 66.00 | 66.60 | 2,107 | -3.40(-4.86%) |
Nov 13, 2018 | 76.00 | 76.27 | 67.20 | 70.00 | 2,962 | -4.00(-5.41%) |
Nov 12, 2018 | 74.80 | 76.23 | 72.60 | 74.00 | 3,663 | -0.80(-1.07%) |
Nov 09, 2018 | 75.40 | 75.40 | 72.60 | 74.80 | 1,385 | -3.00(-3.86%) |
Nov 08, 2018 | 72.80 | 78.60 | 72.00 | 77.80 | 7,202 | +3.60(+4.85%) |
Nov 07, 2018 | 76.20 | 78.35 | 74.20 | 74.20 | 4,418 | -2.60(-3.39%) |
Nov 06, 2018 | 77.00 | 77.80 | 74.20 | 76.80 | 2,856 | +1.00(+1.32%) |
Nov 05, 2018 | 75.20 | 81.20 | 74.40 | 75.80 | 2,844 | -1.00(-1.30%) |
Nov 02, 2018 | 78.80 | 82.40 | 75.20 | 76.80 | 2,905 | -2.40(-3.03%) |
Nov 01, 2018 | 71.60 | 84.00 | 71.40 | 79.20 | 9,953 | +7.80(+10.92%) |
Oct 31, 2018 | 71.40 | 74.00 | 71.40 | 71.40 | 882 | +0.00(+0.00%) |
Oct 30, 2018 | 74.00 | 74.95 | 71.40 | 71.40 | 1,187 | -3.80(-5.05%) |
Oct 29, 2018 | 73.80 | 75.71 | 71.70 | 75.20 | 3,215 | +2.40(+3.30%) |
Oct 26, 2018 | 73.40 | 74.80 | 72.20 | 72.80 | 1,075 | -2.20(-2.93%) |
Oct 25, 2018 | 70.20 | 75.80 | 70.20 | 75.00 | 5,420 | +4.00(+5.63%) |
Oct 24, 2018 | 70.60 | 73.40 | 70.40 | 71.00 | 2,917 | +0.60(+0.85%) |
Oct 23, 2018 | 71.40 | 72.56 | 70.40 | 70.40 | 1,365 | -0.80(-1.12%) |
Oct 22, 2018 | 73.20 | 73.95 | 70.60 | 71.20 | 3,046 | -2.00(-2.73%) |
Oct 19, 2018 | 74.40 | 77.20 | 72.60 | 73.20 | 4,290 | -2.60(-3.43%) |
Oct 18, 2018 | 75.20 | 77.00 | 72.00 | 75.80 | 2,024 | -0.20(-0.26%) |
Oct 17, 2018 | 73.60 | 76.60 | 71.00 | 76.00 | 2,492 | +3.00(+4.11%) |
Oct 16, 2018 | 71.00 | 77.44 | 71.00 | 73.00 | 4,432 | -2.80(-3.69%) |
Oct 15, 2018 | 75.00 | 77.46 | 72.00 | 75.80 | 1,379 | +1.80(+2.43%) |
Oct 12, 2018 | 75.40 | 78.00 | 73.00 | 74.00 | 2,090 | -0.60(-0.80%) |
Oct 11, 2018 | 77.40 | 78.50 | 73.80 | 74.60 | 6,236 | -4.10(-5.21%) |
Oct 10, 2018 | 79.00 | 80.80 | 76.40 | 78.70 | 974 | -1.30(-1.62%) |
Oct 09, 2018 | 77.20 | 83.00 | 77.20 | 80.00 | 1,955 | +3.00(+3.90%) |
Oct 08, 2018 | 78.80 | 80.00 | 76.40 | 77.00 | 888 | -1.90(-2.41%) |
Oct 05, 2018 | 79.40 | 80.80 | 76.60 | 78.90 | 3,070 | -1.10(-1.37%) |
Oct 04, 2018 | 82.40 | 83.60 | 76.00 | 80.00 | 5,279 | -1.80(-2.20%) |
Oct 03, 2018 | 79.84 | 85.00 | 79.84 | 81.80 | 9,463 | +2.80(+3.54%) |
Oct 02, 2018 | 83.00 | 85.00 | 79.00 | 79.00 | 4,370 | -4.40(-5.28%) |