Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 20.40 | 20.70 | 19.57 | 20.10 | 82,993 | +0.00(+0.00%) |
Dec 28, 2018 | 20.10 | 21.23 | 19.65 | 20.10 | 75,480 | +0.00(+0.00%) |
Dec 27, 2018 | 19.20 | 20.32 | 18.75 | 20.10 | 99,062 | +0.90(+4.69%) |
Dec 26, 2018 | 18.45 | 19.35 | 18.00 | 19.20 | 124,707 | +0.75(+4.07%) |
Dec 24, 2018 | 18.45 | 19.35 | 18.15 | 18.45 | 37,653 | -0.15(-0.81%) |
Dec 21, 2018 | 19.50 | 19.95 | 18.30 | 18.60 | 131,706 | -0.90(-4.62%) |
Dec 20, 2018 | 19.80 | 20.85 | 19.35 | 19.50 | 100,554 | -0.15(-0.76%) |
Dec 19, 2018 | 21.60 | 22.20 | 19.57 | 19.65 | 126,701 | -2.10(-9.66%) |
Dec 18, 2018 | 22.35 | 22.88 | 21.60 | 21.75 | 133,598 | -0.45(-2.03%) |
Dec 17, 2018 | 21.15 | 23.70 | 21.00 | 22.20 | 202,419 | +1.05(+4.96%) |
Dec 14, 2018 | 22.20 | 22.65 | 20.55 | 21.15 | 194,886 | -1.20(-5.37%) |
Dec 13, 2018 | 23.85 | 23.85 | 22.05 | 22.35 | 118,088 | -1.35(-5.70%) |
Dec 12, 2018 | 26.10 | 26.10 | 23.55 | 23.70 | 125,482 | -2.10(-8.14%) |
Dec 11, 2018 | 25.95 | 25.95 | 25.20 | 25.80 | 64,151 | +0.00(+0.00%) |
Dec 10, 2018 | 26.55 | 26.70 | 24.15 | 25.80 | 114,464 | -1.05(-3.91%) |
Dec 07, 2018 | 27.15 | 27.90 | 26.02 | 26.85 | 255,386 | -0.60(-2.19%) |
Dec 06, 2018 | 27.45 | 28.35 | 26.55 | 27.45 | 91,801 | -0.90(-3.17%) |
Dec 04, 2018 | 30.00 | 30.45 | 27.07 | 28.35 | 238,586 | -1.80(-5.97%) |
Dec 03, 2018 | 32.55 | 32.55 | 29.85 | 30.15 | 110,718 | -1.50(-4.74%) |
Nov 30, 2018 | 31.05 | 31.80 | 30.90 | 31.65 | 73,366 | +0.15(+0.48%) |
Nov 29, 2018 | 33.30 | 33.60 | 31.05 | 31.50 | 89,524 | -0.45(-1.41%) |
Nov 28, 2018 | 32.25 | 33.00 | 30.30 | 31.95 | 100,854 | -0.30(-0.93%) |
Nov 27, 2018 | 32.10 | 34.20 | 31.95 | 32.25 | 63,937 | +0.00(+0.00%) |
Nov 26, 2018 | 34.35 | 35.40 | 31.80 | 32.25 | 164,961 | -1.50(-4.44%) |
Nov 23, 2018 | 34.65 | 35.10 | 33.75 | 33.75 | 29,433 | -1.05(-3.02%) |
Nov 21, 2018 | 34.80 | 34.80 | 34.80 | 0 | +0.45(+1.31%) | |
Nov 20, 2018 | 36.60 | 37.42 | 32.55 | 34.35 | 172,017 | -2.55(-6.91%) |
Nov 19, 2018 | 36.15 | 37.88 | 35.02 | 36.90 | 84,484 | +0.30(+0.82%) |
Nov 16, 2018 | 37.95 | 39.00 | 34.65 | 36.60 | 181,633 | -2.10(-5.43%) |
Nov 15, 2018 | 39.45 | 40.65 | 38.55 | 38.70 | 100,352 | -1.35(-3.37%) |
Nov 14, 2018 | 39.75 | 40.65 | 39.00 | 40.05 | 51,461 | +0.30(+0.75%) |
Nov 13, 2018 | 40.35 | 41.85 | 39.30 | 39.75 | 92,162 | -0.60(-1.49%) |
Nov 12, 2018 | 42.60 | 42.75 | 39.15 | 40.35 | 129,819 | -2.10(-4.95%) |
Nov 09, 2018 | 43.65 | 44.85 | 42.00 | 42.45 | 124,393 | -1.05(-2.41%) |
Nov 08, 2018 | 44.70 | 46.50 | 42.75 | 43.50 | 114,218 | -2.70(-5.84%) |
Nov 07, 2018 | 48.30 | 48.45 | 43.20 | 46.20 | 149,833 | -0.75(-1.60%) |
Nov 06, 2018 | 49.05 | 53.25 | 45.60 | 46.95 | 327,811 | -10.20(-17.85%) |
Nov 05, 2018 | 56.85 | 57.30 | 55.35 | 57.15 | 91,219 | +0.15(+0.26%) |
Nov 02, 2018 | 54.60 | 57.00 | 54.15 | 57.00 | 135,580 | +2.55(+4.68%) |
Nov 01, 2018 | 52.65 | 54.60 | 51.90 | 54.45 | 76,545 | +1.95(+3.71%) |
Oct 31, 2018 | 50.85 | 53.25 | 50.70 | 52.50 | 378,694 | +2.25(+4.48%) |
Oct 30, 2018 | 51.15 | 52.20 | 49.50 | 50.25 | 193,789 | -1.05(-2.05%) |
Oct 29, 2018 | 54.90 | 54.98 | 49.50 | 51.30 | 137,064 | -3.15(-5.79%) |
Oct 26, 2018 | 55.50 | 56.10 | 53.40 | 54.45 | 196,420 | -1.35(-2.42%) |
Oct 25, 2018 | 55.20 | 55.80 | 51.90 | 55.80 | 132,472 | +0.75(+1.36%) |
Oct 24, 2018 | 58.05 | 58.20 | 54.45 | 55.05 | 639,386 | -3.15(-5.41%) |
Oct 23, 2018 | 58.20 | 59.10 | 57.30 | 58.20 | 174,989 | -0.60(-1.02%) |
Oct 22, 2018 | 59.70 | 60.15 | 58.20 | 58.80 | 304,353 | -0.90(-1.51%) |
Oct 19, 2018 | 57.60 | 59.70 | 57.00 | 59.70 | 248,926 | +2.10(+3.65%) |
Oct 18, 2018 | 56.70 | 58.20 | 55.95 | 57.60 | 321,179 | +0.45(+0.79%) |
Oct 17, 2018 | 55.65 | 57.90 | 55.20 | 57.15 | 178,593 | +1.20(+2.14%) |
Oct 16, 2018 | 54.00 | 56.10 | 52.65 | 55.95 | 278,701 | +2.10(+3.90%) |
Oct 15, 2018 | 55.65 | 56.10 | 53.85 | 53.85 | 138,315 | -1.95(-3.49%) |
Oct 12, 2018 | 58.20 | 58.20 | 55.80 | 55.80 | 109,593 | -1.50(-2.62%) |
Oct 11, 2018 | 58.20 | 60.75 | 56.77 | 57.30 | 105,149 | -1.50(-2.55%) |
Oct 10, 2018 | 58.95 | 60.15 | 57.75 | 58.80 | 98,184 | -0.15(-0.25%) |
Oct 09, 2018 | 60.60 | 61.35 | 58.95 | 58.95 | 49,436 | -2.10(-3.44%) |
Oct 08, 2018 | 61.50 | 61.65 | 60.45 | 61.05 | 26,553 | -0.30(-0.49%) |
Oct 05, 2018 | 61.80 | 62.55 | 60.90 | 61.35 | 40,726 | -0.45(-0.73%) |
Oct 04, 2018 | 61.35 | 62.70 | 60.60 | 61.80 | 39,810 | +0.15(+0.24%) |
Oct 03, 2018 | 60.30 | 64.05 | 60.15 | 61.65 | 72,956 | +1.50(+2.49%) |
Oct 02, 2018 | 58.50 | 61.20 | 58.50 | 60.15 | 81,011 | +1.20(+2.04%) |