Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.00 | 24.80 | 23.80 | 24.20 | 3,115 | +0.30(+1.26%) |
Dec 28, 2018 | 24.00 | 25.00 | 23.56 | 23.90 | 2,485 | -0.10(-0.42%) |
Dec 27, 2018 | 25.00 | 25.50 | 23.80 | 24.00 | 1,540 | -1.00(-4.00%) |
Dec 26, 2018 | 24.00 | 25.60 | 23.20 | 25.00 | 4,958 | -0.40(-1.57%) |
Dec 24, 2018 | 25.20 | 26.10 | 24.00 | 25.40 | 2,780 | +1.80(+7.63%) |
Dec 21, 2018 | 24.80 | 24.80 | 20.90 | 23.60 | 6,355 | -0.80(-3.28%) |
Dec 20, 2018 | 26.20 | 26.47 | 22.20 | 24.40 | 5,241 | -1.80(-6.87%) |
Dec 19, 2018 | 25.40 | 27.00 | 25.00 | 26.20 | 3,452 | +0.80(+3.15%) |
Dec 18, 2018 | 28.80 | 31.40 | 25.20 | 25.40 | 23,430 | -1.60(-5.93%) |
Dec 17, 2018 | 28.40 | 29.80 | 27.00 | 27.00 | 2,053 | -2.00(-6.90%) |
Dec 14, 2018 | 28.20 | 29.00 | 27.00 | 29.00 | 3,080 | +0.20(+0.69%) |
Dec 13, 2018 | 29.00 | 30.60 | 26.40 | 28.80 | 12,913 | +0.60(+2.13%) |
Dec 12, 2018 | 28.40 | 30.00 | 28.00 | 28.20 | 1,873 | -0.40(-1.40%) |
Dec 11, 2018 | 30.80 | 30.80 | 28.60 | 28.60 | 2,094 | -1.00(-3.38%) |
Dec 10, 2018 | 30.00 | 31.40 | 29.00 | 29.60 | 3,580 | +0.60(+2.07%) |
Dec 07, 2018 | 30.80 | 34.00 | 29.00 | 29.00 | 12,065 | -0.60(-2.03%) |
Dec 06, 2018 | 29.60 | 30.40 | 28.60 | 29.60 | 1,870 | +0.00(+0.00%) |
Dec 04, 2018 | 30.80 | 32.40 | 29.20 | 29.60 | 2,965 | -1.00(-3.27%) |
Dec 03, 2018 | 31.60 | 32.60 | 30.40 | 30.60 | 2,147 | +0.20(+0.66%) |
Nov 30, 2018 | 31.00 | 32.40 | 30.20 | 30.40 | 3,580 | -0.60(-1.94%) |
Nov 29, 2018 | 32.00 | 33.00 | 30.80 | 31.00 | 2,533 | -2.20(-6.63%) |
Nov 28, 2018 | 33.00 | 33.60 | 31.60 | 33.20 | 3,610 | +1.20(+3.75%) |
Nov 27, 2018 | 34.40 | 34.60 | 31.99 | 32.00 | 1,712 | -1.00(-3.03%) |
Nov 26, 2018 | 35.40 | 35.40 | 32.20 | 33.00 | 2,161 | +2.20(+7.14%) |
Nov 23, 2018 | 34.00 | 36.80 | 30.80 | 30.80 | 2,110 | -2.20(-6.67%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | -1.40(-4.07%) | |
Nov 20, 2018 | 35.20 | 36.73 | 34.40 | 34.40 | 1,590 | -0.80(-2.27%) |
Nov 19, 2018 | 35.80 | 36.60 | 33.80 | 35.20 | 2,809 | -0.60(-1.68%) |
Nov 16, 2018 | 37.60 | 37.60 | 34.80 | 35.80 | 1,905 | -0.60(-1.65%) |
Nov 15, 2018 | 34.60 | 38.60 | 34.60 | 36.40 | 3,045 | +1.40(+4.00%) |
Nov 14, 2018 | 37.00 | 38.00 | 34.00 | 35.00 | 6,880 | -1.80(-4.89%) |
Nov 13, 2018 | 39.20 | 39.80 | 36.00 | 36.80 | 1,811 | -2.20(-5.64%) |
Nov 12, 2018 | 41.20 | 41.20 | 38.80 | 39.00 | 3,687 | -2.40(-5.80%) |
Nov 09, 2018 | 41.00 | 42.00 | 41.00 | 41.40 | 3,725 | -0.20(-0.48%) |
Nov 08, 2018 | 42.00 | 42.80 | 41.00 | 41.60 | 4,206 | -3.40(-7.56%) |
Nov 07, 2018 | 44.20 | 45.00 | 42.80 | 45.00 | 7,355 | +1.80(+4.17%) |
Nov 06, 2018 | 43.20 | 44.20 | 41.00 | 43.20 | 2,409 | -0.40(-0.92%) |
Nov 05, 2018 | 43.80 | 44.20 | 43.00 | 43.60 | 2,428 | -0.60(-1.36%) |
Nov 02, 2018 | 42.60 | 44.40 | 41.00 | 44.20 | 9,250 | +2.20(+5.24%) |
Nov 01, 2018 | 40.20 | 42.60 | 39.40 | 42.00 | 12,061 | +1.20(+2.94%) |
Oct 31, 2018 | 41.00 | 42.00 | 37.00 | 40.80 | 29,312 | -0.20(-0.49%) |
Oct 30, 2018 | 56.00 | 57.40 | 40.00 | 41.00 | 285,358 | -1.80(-4.21%) |
Oct 29, 2018 | 43.80 | 44.60 | 41.40 | 42.80 | 4,103 | -0.60(-1.38%) |
Oct 26, 2018 | 44.20 | 44.60 | 42.00 | 43.40 | 4,220 | -0.40(-0.91%) |
Oct 25, 2018 | 44.20 | 45.20 | 42.00 | 43.80 | 3,759 | -0.40(-0.90%) |
Oct 24, 2018 | 44.80 | 45.00 | 43.00 | 44.20 | 4,594 | -0.20(-0.45%) |
Oct 23, 2018 | 45.80 | 46.40 | 40.00 | 44.40 | 8,287 | -2.80(-5.93%) |
Oct 22, 2018 | 48.40 | 48.56 | 46.00 | 47.20 | 6,382 | -1.40(-2.88%) |
Oct 19, 2018 | 46.00 | 49.60 | 45.80 | 48.60 | 5,370 | +1.60(+3.40%) |
Oct 18, 2018 | 48.80 | 49.00 | 46.00 | 47.00 | 4,542 | -1.80(-3.69%) |
Oct 17, 2018 | 48.40 | 49.60 | 47.20 | 48.80 | 5,121 | -0.20(-0.41%) |
Oct 16, 2018 | 46.20 | 50.00 | 45.60 | 49.00 | 19,242 | +2.80(+6.06%) |
Oct 15, 2018 | 46.00 | 47.40 | 44.40 | 46.20 | 3,802 | +1.00(+2.21%) |
Oct 12, 2018 | 46.60 | 48.00 | 42.40 | 45.20 | 16,200 | -1.00(-2.16%) |
Oct 11, 2018 | 47.00 | 48.40 | 45.80 | 46.20 | 7,052 | -1.40(-2.94%) |
Oct 10, 2018 | 48.80 | 50.20 | 45.00 | 47.60 | 16,805 | -1.40(-2.86%) |
Oct 09, 2018 | 50.20 | 50.40 | 48.80 | 49.00 | 10,301 | -1.60(-3.16%) |
Oct 08, 2018 | 51.60 | 53.00 | 49.00 | 50.60 | 16,619 | -1.20(-2.32%) |
Oct 05, 2018 | 54.20 | 55.60 | 50.20 | 51.80 | 36,430 | -2.00(-3.72%) |
Oct 04, 2018 | 50.60 | 54.80 | 48.20 | 53.80 | 72,880 | +2.60(+5.08%) |
Oct 03, 2018 | 52.20 | 52.20 | 50.20 | 51.20 | 21,253 | -0.40(-0.78%) |
Oct 02, 2018 | 53.40 | 54.80 | 51.00 | 51.60 | 31,565 | -1.80(-3.37%) |
Oct 01, 2018 | 60.40 | 61.80 | 53.00 | 53.40 | 72,485 | -9.60(-15.24%) |
Sep 28, 2018 | 71.60 | 79.00 | 60.40 | 63.00 | 187,330 | -13.20(-17.32%) |
Sep 27, 2018 | 83.40 | 105.00 | 75.80 | 76.20 | 2,451,904 | +21.60(+39.56%) |
Sep 26, 2018 | 56.80 | 57.30 | 53.70 | 54.60 | 3,209 | -2.20(-3.87%) |
Sep 25, 2018 | 60.40 | 60.60 | 56.00 | 56.80 | 4,076 | -0.80(-1.39%) |
Sep 24, 2018 | 51.80 | 62.00 | 50.20 | 57.60 | 23,302 | +7.80(+15.66%) |
Sep 21, 2018 | 51.40 | 51.80 | 49.20 | 49.80 | 3,625 | -1.40(-2.73%) |
Sep 20, 2018 | 49.60 | 54.40 | 49.00 | 51.20 | 23,358 | +1.80(+3.64%) |
Sep 19, 2018 | 49.80 | 52.40 | 48.40 | 49.40 | 4,159 | -2.40(-4.63%) |
Sep 18, 2018 | 56.20 | 56.20 | 47.93 | 51.80 | 4,106 | -0.20(-0.38%) |
Sep 17, 2018 | 53.20 | 55.40 | 51.00 | 52.00 | 2,022 | -1.60(-2.99%) |
Sep 14, 2018 | 55.20 | 55.40 | 51.20 | 53.60 | 2,385 | -0.80(-1.47%) |
Sep 13, 2018 | 55.20 | 57.44 | 54.20 | 54.40 | 3,815 | -0.80(-1.45%) |
Sep 12, 2018 | 56.80 | 58.00 | 55.00 | 55.20 | 2,442 | -1.60(-2.82%) |
Sep 11, 2018 | 56.60 | 58.40 | 55.00 | 56.80 | 1,955 | -2.20(-3.73%) |
Sep 10, 2018 | 58.40 | 60.00 | 55.80 | 59.00 | 2,228 | +1.00(+1.72%) |
Sep 07, 2018 | 60.00 | 62.40 | 57.00 | 58.00 | 2,320 | -2.00(-3.33%) |
Sep 06, 2018 | 61.20 | 64.20 | 58.40 | 60.00 | 10,469 | -1.00(-1.64%) |
Sep 05, 2018 | 63.80 | 64.00 | 61.00 | 61.00 | 1,416 | -3.20(-4.98%) |
Sep 04, 2018 | 60.80 | 64.60 | 60.80 | 64.20 | 2,654 | +4.00(+6.64%) |
Aug 31, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.80(-1.31%) | |
Aug 30, 2018 | 63.20 | 63.20 | 60.40 | 61.00 | 2,309 | -2.40(-3.79%) |
Aug 29, 2018 | 64.20 | 64.27 | 60.20 | 63.40 | 3,086 | -1.80(-2.76%) |
Aug 28, 2018 | 65.40 | 66.00 | 64.00 | 65.20 | 1,180 | +0.00(+0.00%) |
Aug 27, 2018 | 62.80 | 66.86 | 61.19 | 65.20 | 2,501 | +4.20(+6.89%) |
Aug 24, 2018 | 63.40 | 64.00 | 60.10 | 61.00 | 2,095 | -2.00(-3.17%) |
Aug 23, 2018 | 63.20 | 65.00 | 63.00 | 63.00 | 1,264 | -1.12(-1.75%) |
Aug 22, 2018 | 65.60 | 66.20 | 63.85 | 64.12 | 2,145 | -0.68(-1.04%) |
Aug 21, 2018 | 61.60 | 65.80 | 61.20 | 64.80 | 7,040 | +4.00(+6.58%) |
Aug 20, 2018 | 58.80 | 65.20 | 58.20 | 60.80 | 6,335 | +4.80(+8.57%) |
Aug 17, 2018 | 57.20 | 57.80 | 54.20 | 56.00 | 2,245 | -0.80(-1.41%) |
Aug 16, 2018 | 58.20 | 59.60 | 54.20 | 56.80 | 2,648 | -0.20(-0.35%) |
Aug 15, 2018 | 58.60 | 61.40 | 53.42 | 57.00 | 3,925 | -4.00(-6.56%) |
Aug 14, 2018 | 60.20 | 61.40 | 58.00 | 61.00 | 2,806 | +0.00(+0.00%) |
Aug 13, 2018 | 61.40 | 63.42 | 58.40 | 61.00 | 3,675 | -0.60(-0.97%) |
Aug 10, 2018 | 62.00 | 62.40 | 57.40 | 61.60 | 9,590 | -0.80(-1.28%) |
Aug 09, 2018 | 67.20 | 68.00 | 62.00 | 62.40 | 7,086 | -6.00(-8.77%) |
Aug 08, 2018 | 69.00 | 69.60 | 66.00 | 68.40 | 2,559 | -0.80(-1.16%) |
Aug 07, 2018 | 66.40 | 69.60 | 66.20 | 69.20 | 7,366 | +3.40(+5.17%) |
Aug 06, 2018 | 64.40 | 66.00 | 64.00 | 65.80 | 1,539 | +2.20(+3.46%) |
Aug 03, 2018 | 64.60 | 66.00 | 63.00 | 63.60 | 2,100 | -0.80(-1.24%) |
Aug 02, 2018 | 63.40 | 65.00 | 62.25 | 64.40 | 2,732 | +0.00(+0.00%) |
Aug 01, 2018 | 66.00 | 66.00 | 61.40 | 64.40 | 4,768 | -1.20(-1.83%) |
Jul 31, 2018 | 67.60 | 67.60 | 65.00 | 65.60 | 4,355 | -0.60(-0.91%) |
Jul 30, 2018 | 65.20 | 68.60 | 65.00 | 66.20 | 2,600 | +0.60(+0.91%) |
Jul 27, 2018 | 67.80 | 68.80 | 65.00 | 65.60 | 4,165 | -1.77(-2.62%) |
Jul 26, 2018 | 66.20 | 68.40 | 65.20 | 67.37 | 2,888 | +1.17(+1.76%) |
Jul 25, 2018 | 67.40 | 67.80 | 65.20 | 66.20 | 3,072 | -1.00(-1.49%) |
Jul 24, 2018 | 68.20 | 69.20 | 66.20 | 67.20 | 3,136 | -0.60(-0.88%) |
Jul 23, 2018 | 65.60 | 69.90 | 64.20 | 67.80 | 6,850 | +1.80(+2.73%) |
Jul 20, 2018 | 66.90 | 68.57 | 65.40 | 66.00 | 3,999 | -1.00(-1.49%) |
Jul 19, 2018 | 66.00 | 67.60 | 65.00 | 67.00 | 5,979 | +0.40(+0.60%) |
Jul 18, 2018 | 67.20 | 68.26 | 65.00 | 66.60 | 8,535 | -0.60(-0.89%) |
Jul 17, 2018 | 68.40 | 70.08 | 67.00 | 67.20 | 8,688 | -1.80(-2.61%) |
Jul 16, 2018 | 70.60 | 72.20 | 68.20 | 69.00 | 13,218 | -1.90(-2.68%) |
Jul 13, 2018 | 72.40 | 74.80 | 70.00 | 70.90 | 17,768 | -1.70(-2.34%) |
Jul 12, 2018 | 78.80 | 72.00 | 72.60 | 49,930 | -7.40(-9.25%) | |
Jul 11, 2018 | 106.00 | 114.00 | 76.00 | 80.00 | 898,756 | +7.60(+10.50%) |
Jul 10, 2018 | 73.60 | 73.95 | 71.00 | 72.40 | 3,783 | -1.20(-1.63%) |
Jul 09, 2018 | 73.80 | 74.70 | 73.80 | 73.60 | 5,659 | +2.00(+2.79%) |
Jul 06, 2018 | 69.60 | 71.60 | 67.00 | 71.60 | 12,534 | +1.80(+2.58%) |
Jul 05, 2018 | 71.20 | 74.80 | 67.40 | 69.80 | 11,851 | -1.80(-2.51%) |
Jul 03, 2018 | 71.60 | 71.60 | 71.60 | 0 | -4.20(-5.54%) | |
Jul 02, 2018 | 79.40 | 81.00 | 70.40 | 75.80 | 14,051 | +0.20(+0.26%) |
Jun 29, 2018 | 73.60 | 78.80 | 70.00 | 75.60 | 20,636 | +3.20(+4.42%) |
Jun 28, 2018 | 80.80 | 81.59 | 70.00 | 72.40 | 51,616 | -9.40(-11.49%) |
Jun 27, 2018 | 100.00 | 102.00 | 81.80 | 81.80 | 90,912 | -20.20(-19.80%) |
Jun 26, 2018 | 110.40 | 122.00 | 88.40 | 102.00 | 1,285,785 | +26.00(+34.21%) |
Jun 25, 2018 | 88.40 | 94.00 | 75.00 | 76.00 | 196,493 | -0.60(-0.78%) |
Jun 22, 2018 | 69.20 | 79.00 | 68.00 | 76.60 | 105,359 | +9.00(+13.31%) |
Jun 21, 2018 | 67.60 | 72.60 | 66.20 | 67.60 | 12,156 | -0.04(-0.07%) |
Jun 20, 2018 | 68.00 | 69.56 | 65.60 | 67.64 | 6,307 | +0.64(+0.96%) |
Jun 19, 2018 | 70.40 | 70.40 | 66.00 | 67.00 | 7,456 | -3.40(-4.83%) |
Jun 18, 2018 | 74.20 | 74.20 | 69.66 | 70.40 | 8,695 | -2.60(-3.56%) |
Jun 15, 2018 | 104.00 | 71.60 | 73.00 | 45,613 | -31.00(-29.81%) | |
Jun 14, 2018 | 129.80 | 131.60 | 101.82 | 104.00 | 12,891 | -35.00(-25.18%) |
Jun 13, 2018 | 144.40 | 153.60 | 135.40 | 139.00 | 3,415 | -9.00(-6.08%) |
Jun 12, 2018 | 154.60 | 154.60 | 143.80 | 148.00 | 2,286 | -5.07(-3.31%) |
Jun 11, 2018 | 163.20 | 177.20 | 142.10 | 153.07 | 4,012 | -4.13(-2.63%) |
Jun 08, 2018 | 167.60 | 167.60 | 153.60 | 157.20 | 1,477 | -6.40(-3.91%) |
Jun 07, 2018 | 170.20 | 173.58 | 163.40 | 163.60 | 887 | -6.60(-3.88%) |
Jun 06, 2018 | 181.40 | 182.51 | 165.20 | 170.20 | 3,235 | -14.40(-7.80%) |
Jun 05, 2018 | 175.93 | 196.65 | 172.80 | 184.60 | 2,215 | +7.60(+4.29%) |
Jun 04, 2018 | 192.60 | 210.00 | 172.42 | 177.00 | 1,327 | -14.80(-7.72%) |
Jun 01, 2018 | 175.80 | 196.62 | 172.20 | 191.80 | 2,785 | +17.20(+9.85%) |
May 31, 2018 | 172.20 | 177.98 | 172.20 | 174.60 | 899 | -3.00(-1.69%) |
May 30, 2018 | 183.40 | 183.84 | 171.32 | 177.60 | 791 | -5.20(-2.84%) |
May 29, 2018 | 197.00 | 197.00 | 182.60 | 182.80 | 738 | -16.60(-8.32%) |
May 25, 2018 | 199.40 | 199.40 | 199.40 | 0 | -8.40(-4.04%) |