Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 46.51 | 47.65 | 45.56 | 46.70 | 173 | +0.95(+2.07%) |
Dec 28, 2018 | 47.84 | 48.22 | 45.75 | 45.75 | 568 | -0.76(-1.63%) |
Dec 27, 2018 | 52.60 | 53.11 | 46.51 | 46.51 | 385 | -6.02(-11.46%) |
Dec 26, 2018 | 53.34 | 54.29 | 51.82 | 52.53 | 121 | -0.24(-0.46%) |
Dec 24, 2018 | 52.58 | 54.48 | 52.58 | 52.77 | 816 | -0.09(-0.18%) |
Dec 21, 2018 | 62.07 | 62.07 | 51.44 | 52.87 | 300 | -10.54(-16.62%) |
Dec 19, 2018 | 63.40 | 63.40 | 63.40 | 0 | -1.90(-2.91%) | |
Dec 18, 2018 | 64.54 | 65.44 | 64.54 | 65.30 | 26 | +0.76(+1.18%) |
Dec 17, 2018 | 66.44 | 66.82 | 64.54 | 64.54 | 249 | -3.42(-5.03%) |
Dec 13, 2018 | 67.96 | 67.96 | 67.96 | 0 | +0.00(+0.00%) | |
Dec 12, 2018 | 67.77 | 68.34 | 67.77 | 67.96 | 42 | -1.33(-1.92%) |
Dec 11, 2018 | 72.14 | 73.84 | 69.29 | 69.29 | 1,244 | +0.00(+0.00%) |
Dec 10, 2018 | 72.52 | 72.52 | 69.29 | 69.29 | 368 | -1.71(-2.41%) |
Dec 07, 2018 | 69.48 | 71.38 | 69.48 | 71.00 | 284 | +2.66(+3.89%) |
Dec 06, 2018 | 67.58 | 68.53 | 64.73 | 68.34 | 298 | -2.09(-2.96%) |
Dec 04, 2018 | 72.14 | 72.14 | 70.43 | 70.43 | 31 | -2.28(-3.13%) |
Dec 03, 2018 | 76.69 | 76.69 | 72.52 | 72.71 | 340 | -1.90(-2.54%) |
Nov 30, 2018 | 76.31 | 76.31 | 74.60 | 74.60 | 321 | -2.28(-2.96%) |
Nov 29, 2018 | 77.45 | 77.45 | 75.74 | 76.88 | 737 | -0.95(-1.22%) |
Nov 28, 2018 | 78.41 | 78.41 | 77.45 | 77.83 | 675 | -1.90(-2.38%) |
Nov 27, 2018 | 79.36 | 80.49 | 79.36 | 79.73 | 194 | +0.00(+0.00%) |
Nov 26, 2018 | 78.40 | 80.68 | 78.40 | 79.73 | 502 | +3.04(+3.96%) |
Nov 23, 2018 | 77.83 | 77.83 | 76.69 | 76.69 | 10 | -3.04(-3.81%) |
Nov 21, 2018 | 79.73 | 79.73 | 79.73 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 80.11 | 80.11 | 76.31 | 79.73 | 100 | -2.28(-2.78%) |
Nov 19, 2018 | 81.25 | 82.01 | 81.06 | 82.01 | 472 | -0.19(-0.23%) |
Nov 16, 2018 | 82.77 | 82.77 | 82.20 | 82.20 | 131 | +0.57(+0.70%) |
Nov 15, 2018 | 85.23 | 86.18 | 79.16 | 81.63 | 904 | -4.18(-4.87%) |
Nov 14, 2018 | 85.80 | 85.80 | 85.80 | 85.80 | 14 | +0.00(+0.00%) |
Nov 13, 2018 | 84.28 | 86.68 | 84.28 | 85.80 | 481 | +2.09(+2.49%) |
Nov 12, 2018 | 83.72 | 84.09 | 83.05 | 83.72 | 464 | +0.00(+0.00%) |
Nov 09, 2018 | 82.39 | 83.72 | 82.39 | 83.72 | 42 | +0.19(+0.23%) |
Nov 08, 2018 | 82.58 | 83.72 | 81.58 | 83.53 | 1,585 | +0.19(+0.23%) |
Nov 07, 2018 | 83.91 | 83.91 | 82.01 | 83.34 | 296 | -0.19(-0.23%) |
Nov 06, 2018 | 82.39 | 83.53 | 82.39 | 83.53 | 46 | +0.95(+1.15%) |
Nov 05, 2018 | 81.44 | 82.81 | 79.73 | 82.58 | 391 | +1.14(+1.40%) |
Nov 02, 2018 | 78.78 | 81.44 | 78.78 | 81.44 | 215 | +1.71(+2.14%) |
Nov 01, 2018 | 81.63 | 81.82 | 79.35 | 79.73 | 208 | -0.19(-0.24%) |
Oct 31, 2018 | 77.45 | 80.11 | 77.45 | 79.92 | 288 | +3.80(+4.99%) |
Oct 30, 2018 | 70.81 | 76.50 | 68.34 | 76.12 | 279 | -1.52(-1.96%) |
Oct 29, 2018 | 76.69 | 77.83 | 76.50 | 77.64 | 385 | +0.00(+0.00%) |
Oct 26, 2018 | 75.36 | 77.83 | 75.36 | 77.64 | 811 | +1.90(+2.51%) |
Oct 25, 2018 | 75.17 | 75.93 | 74.54 | 75.74 | 508 | +0.19(+0.25%) |
Oct 24, 2018 | 70.24 | 77.07 | 69.86 | 75.55 | 381 | +1.33(+1.79%) |
Oct 23, 2018 | 71.19 | 74.22 | 71.19 | 74.22 | 146 | +2.09(+2.89%) |
Oct 22, 2018 | 75.36 | 75.55 | 72.14 | 72.14 | 500 | -1.90(-2.56%) |
Oct 19, 2018 | 72.71 | 76.69 | 72.71 | 74.03 | 927 | +1.71(+2.36%) |
Oct 18, 2018 | 82.58 | 82.99 | 72.33 | 72.33 | 916 | -12.34(-14.57%) |
Oct 17, 2018 | 83.53 | 85.42 | 81.63 | 84.66 | 871 | +0.61(+0.73%) |
Oct 16, 2018 | 76.88 | 84.44 | 75.55 | 84.05 | 546 | +8.69(+11.53%) |
Oct 15, 2018 | 70.05 | 75.92 | 70.05 | 75.36 | 485 | +4.18(+5.87%) |
Oct 12, 2018 | 68.15 | 71.19 | 68.15 | 71.19 | 337 | +5.08(+7.68%) |
Oct 11, 2018 | 63.97 | 66.44 | 63.97 | 66.11 | 219 | +2.89(+4.58%) |
Oct 10, 2018 | 72.33 | 72.54 | 63.02 | 63.21 | 331 | -8.35(-11.67%) |
Oct 09, 2018 | 70.24 | 72.89 | 70.24 | 71.57 | 836 | +2.28(+3.29%) |
Oct 08, 2018 | 60.37 | 69.29 | 60.37 | 69.29 | 3,768 | +8.54(+14.06%) |
Oct 05, 2018 | 60.94 | 60.94 | 60.75 | 60.75 | 158 | -2.66(-4.19%) |
Oct 04, 2018 | 63.02 | 63.40 | 61.13 | 63.40 | 201 | -0.76(-1.18%) |
Oct 03, 2018 | 63.97 | 64.16 | 61.13 | 64.16 | 359 | -0.95(-1.46%) |
Oct 02, 2018 | 68.34 | 68.34 | 64.16 | 65.11 | 927 | -3.23(-4.72%) |