Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 43.50 | 49.20 | 43.50 | 47.70 | 2,360 | +3.70(+8.41%) |
Dec 28, 2018 | 44.60 | 44.60 | 42.60 | 44.00 | 1,530 | +2.80(+6.80%) |
Dec 27, 2018 | 38.70 | 41.30 | 38.70 | 41.20 | 1,904 | -1.40(-3.29%) |
Dec 26, 2018 | 39.30 | 44.90 | 39.30 | 42.60 | 778 | +2.90(+7.30%) |
Dec 24, 2018 | 44.40 | 44.40 | 35.10 | 39.70 | 2,790 | -6.00(-13.13%) |
Dec 21, 2018 | 45.20 | 47.10 | 41.90 | 45.70 | 1,160 | -3.92(-7.90%) |
Dec 20, 2018 | 49.50 | 49.62 | 49.50 | 49.62 | 680 | -0.88(-1.74%) |
Dec 19, 2018 | 50.80 | 51.10 | 50.00 | 50.50 | 654 | -0.61(-1.19%) |
Dec 18, 2018 | 51.20 | 52.40 | 50.50 | 51.11 | 674 | -1.39(-2.65%) |
Dec 17, 2018 | 52.30 | 53.01 | 52.00 | 52.50 | 683 | -0.50(-0.94%) |
Dec 14, 2018 | 53.00 | 53.00 | 52.30 | 53.00 | 220 | -0.60(-1.12%) |
Dec 13, 2018 | 53.20 | 53.70 | 53.20 | 53.60 | 305 | +0.40(+0.75%) |
Dec 12, 2018 | 52.40 | 53.20 | 52.40 | 53.20 | 196 | +0.35(+0.65%) |
Dec 11, 2018 | 52.90 | 53.70 | 49.20 | 52.85 | 1,612 | -1.15(-2.12%) |
Dec 10, 2018 | 55.60 | 55.60 | 54.00 | 54.00 | 347 | -2.50(-4.42%) |
Dec 07, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 54.00 | 56.70 | 54.00 | 56.50 | 63 | +2.20(+4.05%) |
Dec 04, 2018 | 59.00 | 59.00 | 54.30 | 54.30 | 320 | -2.70(-4.74%) |
Dec 03, 2018 | 56.50 | 57.00 | 56.50 | 57.00 | 147 | -2.00(-3.39%) |
Nov 30, 2018 | 56.50 | 59.00 | 56.50 | 59.00 | 40 | +2.70(+4.80%) |
Nov 29, 2018 | 58.60 | 59.00 | 56.30 | 56.30 | 163 | -0.70(-1.23%) |
Nov 28, 2018 | 57.80 | 58.50 | 57.00 | 57.00 | 552 | -1.23(-2.11%) |
Nov 27, 2018 | 59.00 | 59.00 | 58.23 | 58.23 | 422 | +3.23(+5.87%) |
Nov 26, 2018 | 59.00 | 59.00 | 55.00 | 55.00 | 304 | -4.30(-7.25%) |
Nov 23, 2018 | 59.40 | 59.40 | 59.00 | 59.30 | 260 | +0.50(+0.85%) |
Nov 21, 2018 | 58.80 | 58.80 | 58.80 | 0 | +2.57(+4.57%) | |
Nov 20, 2018 | 55.90 | 56.70 | 55.90 | 56.23 | 161 | +0.79(+1.42%) |
Nov 19, 2018 | 57.00 | 57.00 | 55.18 | 55.44 | 122 | -1.96(-3.41%) |
Nov 16, 2018 | 59.50 | 59.70 | 57.40 | 57.40 | 80 | -2.37(-3.97%) |
Nov 15, 2018 | 57.00 | 59.77 | 57.00 | 59.77 | 92 | +2.57(+4.50%) |
Nov 14, 2018 | 56.70 | 57.47 | 56.70 | 57.20 | 230 | -2.70(-4.51%) |
Nov 13, 2018 | 59.90 | 59.90 | 55.20 | 59.90 | 182 | +0.00(+0.00%) |
Nov 12, 2018 | 54.30 | 59.90 | 54.30 | 59.90 | 1,294 | +4.70(+8.51%) |
Nov 09, 2018 | 54.60 | 55.20 | 54.60 | 55.20 | 770 | +0.88(+1.62%) |
Nov 08, 2018 | 54.00 | 55.20 | 53.91 | 54.32 | 2,145 | +1.12(+2.11%) |
Nov 07, 2018 | 53.90 | 55.20 | 53.20 | 53.20 | 560 | -1.30(-2.39%) |
Nov 06, 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 26 | +0.10(+0.18%) |
Nov 05, 2018 | 54.60 | 54.60 | 54.40 | 54.40 | 62 | -0.80(-1.45%) |
Nov 02, 2018 | 55.20 | 55.20 | 55.20 | 55.20 | 10 | +1.10(+2.03%) |
Nov 01, 2018 | 53.20 | 54.20 | 53.20 | 54.10 | 291 | +0.60(+1.12%) |
Oct 31, 2018 | 53.20 | 53.50 | 53.20 | 53.50 | 190 | +0.20(+0.38%) |
Oct 30, 2018 | 54.65 | 54.65 | 53.20 | 53.30 | 50 | +0.00(+0.00%) |
Oct 29, 2018 | 55.00 | 55.00 | 53.20 | 53.30 | 552 | -1.00(-1.84%) |
Oct 26, 2018 | 54.00 | 54.30 | 53.40 | 54.30 | 170 | -0.50(-0.91%) |
Oct 25, 2018 | 54.00 | 54.80 | 53.40 | 54.80 | 421 | +1.30(+2.43%) |
Oct 24, 2018 | 54.50 | 54.80 | 53.50 | 53.50 | 497 | -0.90(-1.65%) |
Oct 23, 2018 | 54.30 | 54.40 | 54.30 | 54.40 | 60 | -0.60(-1.09%) |
Oct 22, 2018 | 56.50 | 56.50 | 54.30 | 55.00 | 1,853 | +1.30(+2.42%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.70 | 53.70 | 1,370 | -0.40(-0.74%) |
Oct 18, 2018 | 55.33 | 55.33 | 54.10 | 54.10 | 34 | -0.30(-0.55%) |
Oct 17, 2018 | 55.95 | 55.95 | 54.40 | 54.40 | 54 | +0.40(+0.74%) |
Oct 16, 2018 | 53.40 | 54.70 | 53.40 | 54.00 | 636 | -2.30(-4.09%) |
Oct 15, 2018 | 53.86 | 56.30 | 53.86 | 56.30 | 93 | +0.80(+1.44%) |
Oct 12, 2018 | 55.60 | 55.60 | 54.00 | 55.50 | 190 | +1.70(+3.16%) |
Oct 11, 2018 | 54.60 | 55.70 | 53.70 | 53.80 | 438 | -0.40(-0.74%) |
Oct 10, 2018 | 54.10 | 55.30 | 53.90 | 54.20 | 473 | -1.10(-1.99%) |
Oct 09, 2018 | 55.00 | 55.48 | 54.80 | 55.30 | 223 | -0.60(-1.07%) |
Oct 08, 2018 | 55.40 | 56.62 | 55.30 | 55.90 | 115 | +0.30(+0.54%) |
Oct 05, 2018 | 55.60 | 56.90 | 54.90 | 55.60 | 240 | +0.80(+1.46%) |
Oct 04, 2018 | 54.50 | 56.91 | 54.50 | 54.80 | 735 | +0.80(+1.48%) |
Oct 03, 2018 | 54.30 | 56.10 | 53.70 | 54.00 | 1,823 | -1.90(-3.40%) |
Oct 02, 2018 | 56.00 | 56.24 | 55.28 | 55.90 | 537 | -0.90(-1.59%) |