Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.44 | 40.80 | 36.48 | 39.84 | 17,841 | +4.56(+12.93%) |
Dec 28, 2018 | 37.44 | 37.44 | 33.12 | 35.28 | 11,866 | +2.16(+6.52%) |
Dec 27, 2018 | 31.68 | 33.59 | 31.68 | 33.12 | 10,345 | -0.48(-1.43%) |
Dec 26, 2018 | 33.87 | 34.66 | 32.21 | 33.60 | 6,638 | +0.00(+0.00%) |
Dec 24, 2018 | 35.04 | 35.04 | 32.64 | 33.60 | 3,822 | -2.88(-7.89%) |
Dec 21, 2018 | 36.48 | 36.48 | 34.56 | 36.48 | 10,220 | +0.04(+0.11%) |
Dec 20, 2018 | 33.60 | 37.32 | 33.60 | 36.44 | 14,044 | +2.84(+8.46%) |
Dec 19, 2018 | 33.36 | 34.08 | 32.98 | 33.60 | 7,943 | +0.62(+1.89%) |
Dec 18, 2018 | 32.48 | 34.07 | 31.93 | 32.98 | 5,995 | +1.23(+3.87%) |
Dec 17, 2018 | 32.53 | 33.19 | 31.56 | 31.75 | 2,415 | +0.07(+0.21%) |
Dec 14, 2018 | 32.64 | 33.60 | 31.20 | 31.68 | 9,483 | -0.49(-1.52%) |
Dec 13, 2018 | 34.08 | 34.46 | 32.16 | 32.17 | 9,580 | -2.39(-6.92%) |
Dec 12, 2018 | 31.68 | 35.04 | 31.20 | 34.56 | 15,318 | +3.32(+10.62%) |
Dec 11, 2018 | 31.06 | 31.39 | 29.76 | 31.24 | 7,382 | +0.18(+0.59%) |
Dec 10, 2018 | 32.16 | 33.60 | 30.72 | 31.06 | 6,663 | -1.10(-3.42%) |
Dec 07, 2018 | 32.16 | 35.04 | 32.16 | 32.16 | 7,525 | -0.48(-1.47%) |
Dec 06, 2018 | 31.68 | 33.60 | 31.20 | 32.64 | 12,172 | +1.20(+3.82%) |
Dec 04, 2018 | 33.12 | 34.08 | 31.20 | 31.44 | 7,218 | -2.17(-6.47%) |
Dec 03, 2018 | 36.38 | 36.43 | 33.13 | 33.61 | 16,265 | -1.43(-4.07%) |
Nov 30, 2018 | 33.60 | 35.52 | 32.16 | 35.04 | 11,487 | +2.40(+7.35%) |
Nov 29, 2018 | 31.68 | 33.60 | 31.68 | 32.64 | 9,612 | -0.48(-1.45%) |
Nov 28, 2018 | 29.76 | 33.48 | 29.76 | 33.12 | 19,478 | +3.36(+11.29%) |
Nov 27, 2018 | 32.76 | 33.81 | 28.86 | 29.76 | 34,530 | -2.99(-9.13%) |
Nov 26, 2018 | 33.84 | 34.22 | 32.75 | 32.75 | 3,568 | -0.37(-1.12%) |
Nov 23, 2018 | 33.12 | 34.08 | 33.12 | 33.12 | 3,914 | -0.48(-1.43%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.92(+6.06%) | |
Nov 20, 2018 | 33.59 | 33.59 | 30.00 | 31.68 | 15,166 | -0.62(-1.93%) |
Nov 19, 2018 | 34.56 | 35.91 | 31.78 | 32.30 | 11,016 | -2.74(-7.81%) |
Nov 16, 2018 | 36.00 | 36.38 | 34.32 | 35.04 | 14,104 | -0.96(-2.67%) |
Nov 15, 2018 | 34.56 | 37.43 | 33.12 | 36.00 | 16,206 | +3.36(+10.29%) |
Nov 14, 2018 | 42.24 | 42.24 | 32.16 | 32.64 | 36,493 | -5.53(-14.50%) |
Nov 13, 2018 | 39.36 | 40.94 | 37.44 | 38.17 | 15,096 | -2.63(-6.44%) |
Nov 12, 2018 | 46.05 | 46.05 | 36.53 | 40.80 | 61,446 | -6.72(-14.14%) |
Nov 09, 2018 | 48.00 | 48.00 | 45.60 | 47.52 | 12,012 | -0.14(-0.30%) |
Nov 08, 2018 | 47.04 | 48.96 | 47.04 | 47.66 | 4,679 | -0.34(-0.70%) |
Nov 07, 2018 | 49.44 | 49.44 | 47.09 | 48.00 | 10,038 | -0.48(-0.99%) |
Nov 06, 2018 | 49.44 | 49.92 | 47.04 | 48.48 | 12,043 | -1.92(-3.81%) |
Nov 05, 2018 | 49.44 | 51.36 | 46.08 | 50.40 | 21,497 | +2.88(+6.06%) |
Nov 02, 2018 | 52.80 | 52.80 | 47.04 | 47.52 | 28,520 | -5.28(-10.00%) |
Nov 01, 2018 | 48.00 | 53.28 | 47.52 | 52.80 | 50,827 | +4.80(+10.00%) |
Oct 31, 2018 | 45.60 | 50.88 | 45.60 | 48.00 | 13,149 | +2.40(+5.26%) |
Oct 30, 2018 | 48.00 | 49.44 | 45.12 | 45.60 | 4,443 | -2.40(-5.00%) |
Oct 29, 2018 | 50.88 | 52.55 | 48.00 | 48.00 | 7,594 | -2.40(-4.76%) |
Oct 26, 2018 | 51.36 | 51.36 | 49.44 | 50.40 | 4,529 | -1.44(-2.78%) |
Oct 25, 2018 | 48.96 | 51.84 | 48.96 | 51.84 | 4,022 | +2.88(+5.88%) |
Oct 24, 2018 | 50.88 | 53.28 | 48.96 | 48.96 | 10,377 | -2.40(-4.67%) |
Oct 23, 2018 | 47.04 | 52.32 | 43.20 | 51.36 | 18,107 | +3.36(+7.00%) |
Oct 22, 2018 | 48.96 | 51.84 | 46.56 | 48.00 | 9,767 | +0.00(+0.00%) |
Oct 19, 2018 | 53.76 | 54.24 | 47.52 | 48.00 | 29,185 | -5.76(-10.71%) |
Oct 18, 2018 | 57.60 | 57.60 | 52.80 | 53.76 | 18,079 | -3.84(-6.67%) |
Oct 17, 2018 | 57.12 | 58.08 | 54.72 | 57.60 | 7,367 | +0.96(+1.69%) |
Oct 16, 2018 | 56.64 | 59.04 | 55.20 | 56.64 | 15,137 | +0.00(+0.00%) |
Oct 15, 2018 | 57.60 | 59.52 | 55.68 | 56.64 | 17,953 | -1.44(-2.48%) |
Oct 12, 2018 | 59.04 | 59.52 | 55.20 | 58.08 | 27,933 | +0.48(+0.83%) |
Oct 11, 2018 | 57.60 | 57.96 | 52.80 | 57.60 | 47,038 | +2.88(+5.26%) |
Oct 10, 2018 | 58.56 | 60.48 | 52.80 | 54.72 | 15,531 | -4.80(-8.06%) |
Oct 09, 2018 | 61.92 | 61.92 | 55.20 | 59.52 | 31,242 | +0.96(+1.64%) |
Oct 08, 2018 | 62.88 | 63.36 | 58.56 | 58.56 | 19,321 | -5.76(-8.96%) |
Oct 05, 2018 | 67.20 | 68.64 | 58.56 | 64.32 | 66,220 | -5.76(-8.22%) |
Oct 04, 2018 | 55.68 | 73.44 | 55.20 | 70.08 | 231,306 | +11.52(+19.67%) |
Oct 03, 2018 | 67.20 | 67.20 | 57.60 | 58.56 | 46,806 | -8.64(-12.86%) |
Oct 02, 2018 | 66.24 | 69.12 | 51.84 | 67.20 | 82,214 | -8.16(-10.83%) |