Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 72.20 | 76.00 | 68.00 | 70.80 | 9,739 | +0.60(+0.85%) |
Jan 30, 2019 | 79.00 | 83.20 | 70.00 | 70.20 | 42,297 | -7.80(-10.00%) |
Jan 29, 2019 | 70.40 | 84.00 | 70.40 | 78.00 | 47,683 | +7.60(+10.80%) |
Jan 28, 2019 | 71.00 | 79.60 | 68.00 | 70.40 | 65,481 | +2.20(+3.23%) |
Jan 25, 2019 | 58.00 | 72.20 | 57.20 | 68.20 | 22,220 | +13.00(+23.55%) |
Jan 24, 2019 | 55.75 | 56.12 | 55.00 | 55.20 | 1,287 | -0.60(-1.08%) |
Jan 23, 2019 | 56.20 | 57.00 | 55.00 | 55.80 | 1,733 | +0.20(+0.36%) |
Jan 22, 2019 | 53.20 | 56.00 | 53.20 | 55.60 | 5,074 | +0.20(+0.36%) |
Jan 18, 2019 | 55.40 | 56.00 | 55.20 | 55.40 | 955 | -0.60(-1.07%) |
Jan 17, 2019 | 56.00 | 56.00 | 55.21 | 56.00 | 489 | +1.00(+1.82%) |
Jan 16, 2019 | 55.20 | 56.72 | 55.00 | 55.00 | 198 | +0.20(+0.36%) |
Jan 15, 2019 | 54.60 | 56.80 | 53.11 | 54.80 | 1,423 | +2.40(+4.58%) |
Jan 14, 2019 | 57.00 | 57.00 | 52.00 | 52.40 | 1,738 | -6.40(-10.88%) |
Jan 11, 2019 | 57.40 | 60.00 | 57.40 | 58.80 | 1,415 | +1.20(+2.08%) |
Jan 10, 2019 | 56.20 | 57.60 | 55.00 | 57.60 | 1,429 | +2.20(+3.97%) |
Jan 09, 2019 | 52.80 | 55.40 | 52.80 | 55.40 | 2,271 | +2.00(+3.75%) |
Jan 08, 2019 | 54.20 | 55.60 | 50.40 | 53.40 | 780 | -0.60(-1.11%) |
Jan 07, 2019 | 50.20 | 55.00 | 50.20 | 54.00 | 2,046 | +4.00(+8.00%) |
Jan 04, 2019 | 49.00 | 55.80 | 48.40 | 50.00 | 3,455 | +1.40(+2.88%) |
Jan 03, 2019 | 46.51 | 49.00 | 45.29 | 48.60 | 3,426 | +3.20(+7.05%) |
Jan 02, 2019 | 43.80 | 45.40 | 43.40 | 45.40 | 1,097 | +2.40(+5.58%) |
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%) |