Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 45.37 | 48.63 | 45.18 | 46.87 | 3,254 | -0.04(-0.08%) |
Dec 28, 2018 | 47.57 | 48.13 | 46.11 | 46.91 | 12,814 | -1.99(-4.07%) |
Dec 27, 2018 | 50.66 | 52.21 | 48.19 | 48.90 | 13,299 | +1.39(+2.94%) |
Dec 26, 2018 | 55.37 | 56.89 | 47.51 | 47.51 | 20,617 | -7.87(-14.21%) |
Dec 24, 2018 | 54.84 | 56.57 | 53.01 | 55.37 | 15,572 | +2.87(+5.46%) |
Dec 21, 2018 | 50.39 | 52.72 | 48.03 | 52.51 | 21,882 | +2.30(+4.58%) |
Dec 20, 2018 | 51.81 | 56.33 | 49.61 | 50.21 | 20,103 | -0.09(-0.19%) |
Dec 19, 2018 | 48.14 | 50.87 | 45.05 | 50.30 | 14,583 | +4.19(+9.09%) |
Dec 18, 2018 | 44.57 | 46.96 | 42.62 | 46.11 | 11,181 | +2.00(+4.54%) |
Dec 17, 2018 | 43.41 | 44.47 | 41.83 | 44.10 | 7,422 | +0.88(+2.05%) |
Dec 14, 2018 | 41.39 | 43.23 | 40.73 | 43.22 | 2,951 | +2.17(+5.30%) |
Dec 13, 2018 | 36.76 | 41.05 | 36.76 | 41.05 | 1,356 | +3.16(+8.35%) |
Dec 12, 2018 | 38.74 | 38.74 | 37.56 | 37.88 | 1,463 | -1.58(-4.01%) |
Dec 11, 2018 | 36.75 | 39.47 | 36.74 | 39.47 | 4,642 | +1.29(+3.39%) |
Dec 10, 2018 | 37.27 | 39.24 | 37.27 | 38.17 | 2,346 | +2.10(+5.81%) |
Dec 07, 2018 | 34.88 | 36.65 | 33.76 | 36.08 | 5,597 | -0.42(-1.16%) |
Dec 06, 2018 | 36.84 | 36.84 | 35.65 | 36.50 | 5,322 | +2.31(+6.76%) |
Dec 04, 2018 | 31.75 | 34.52 | 31.75 | 34.19 | 8,345 | +4.85(+16.51%) |
Dec 03, 2018 | 27.66 | 29.70 | 27.66 | 29.35 | 2,235 | -0.08(-0.27%) |
Nov 30, 2018 | 29.49 | 29.50 | 29.39 | 29.43 | 18,116 | -1.54(-4.97%) |
Nov 29, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 130 | +0.00(+0.00%) |
Nov 28, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 60 | +0.00(+0.00%) |
Nov 27, 2018 | 29.85 | 30.97 | 29.85 | 30.97 | 449 | +0.51(+1.67%) |
Nov 26, 2018 | 32.94 | 32.94 | 30.46 | 30.46 | 1,182 | -1.47(-4.62%) |
Nov 23, 2018 | 31.94 | 31.94 | 31.93 | 31.93 | 508 | +1.11(+3.59%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | -1.75(-5.36%) | |
Nov 20, 2018 | 31.61 | 32.57 | 31.02 | 32.57 | 17,037 | +1.66(+5.37%) |
Nov 19, 2018 | 30.19 | 31.16 | 30.19 | 30.91 | 838 | +0.52(+1.71%) |
Nov 16, 2018 | 31.18 | 31.23 | 30.39 | 30.39 | 5,496 | -0.15(-0.48%) |
Nov 15, 2018 | 32.26 | 32.26 | 30.54 | 30.54 | 19,208 | -1.71(-5.30%) |
Nov 14, 2018 | 30.10 | 33.09 | 30.10 | 32.25 | 8,630 | +1.99(+6.59%) |
Nov 13, 2018 | 32.08 | 32.08 | 29.58 | 30.25 | 1,203 | -0.83(-2.67%) |
Nov 12, 2018 | 30.25 | 31.11 | 30.25 | 31.08 | 16,178 | +0.96(+3.18%) |
Nov 09, 2018 | 29.22 | 30.12 | 29.22 | 30.12 | 610 | +0.26(+0.86%) |
Nov 08, 2018 | 29.48 | 29.87 | 29.08 | 29.87 | 4,010 | -0.49(-1.62%) |
Nov 07, 2018 | 31.00 | 31.67 | 29.83 | 30.36 | 2,131 | -0.96(-3.07%) |
Nov 06, 2018 | 31.55 | 31.55 | 31.32 | 31.32 | 412 | +0.14(+0.44%) |
Nov 05, 2018 | 31.16 | 31.50 | 30.85 | 31.18 | 4,896 | -0.13(-0.41%) |
Nov 02, 2018 | 30.89 | 32.09 | 30.72 | 31.31 | 5,190 | -1.02(-3.14%) |
Nov 01, 2018 | 30.76 | 32.33 | 30.76 | 32.33 | 2,603 | +0.48(+1.49%) |
Oct 31, 2018 | 33.67 | 33.67 | 31.54 | 31.85 | 2,045 | -1.81(-5.37%) |
Oct 30, 2018 | 33.78 | 34.86 | 33.59 | 33.66 | 2,543 | -0.86(-2.50%) |
Oct 29, 2018 | 36.34 | 36.34 | 32.94 | 34.53 | 9,357 | -1.88(-5.16%) |
Oct 26, 2018 | 37.41 | 37.60 | 35.84 | 36.40 | 7,938 | +0.03(+0.09%) |
Oct 25, 2018 | 39.15 | 39.15 | 35.48 | 36.37 | 6,355 | -2.73(-6.99%) |
Oct 24, 2018 | 36.06 | 39.10 | 36.06 | 39.10 | 9,392 | +4.44(+12.81%) |
Oct 23, 2018 | 35.86 | 36.46 | 34.62 | 34.66 | 9,472 | +0.04(+0.12%) |
Oct 22, 2018 | 33.33 | 34.88 | 31.65 | 34.62 | 6,795 | +2.85(+8.97%) |
Oct 19, 2018 | 29.98 | 32.07 | 29.98 | 31.77 | 1,933 | +2.52(+8.62%) |
Oct 18, 2018 | 28.72 | 29.38 | 28.72 | 29.25 | 1,766 | +0.11(+0.38%) |
Oct 17, 2018 | 30.22 | 30.40 | 28.42 | 29.14 | 1,760 | -0.43(-1.46%) |
Oct 16, 2018 | 30.45 | 30.45 | 29.57 | 29.57 | 2,504 | +0.17(+0.57%) |
Oct 15, 2018 | 30.11 | 30.11 | 29.24 | 29.41 | 1,765 | -0.33(-1.12%) |
Oct 12, 2018 | 31.34 | 31.98 | 27.20 | 29.74 | 2,137 | +3.90(+15.10%) |
Oct 11, 2018 | 26.15 | 26.31 | 25.84 | 25.84 | 1,250 | +1.51(+6.22%) |
Oct 10, 2018 | 24.46 | 24.46 | 24.33 | 24.33 | 2,199 | -0.44(-1.79%) |
Oct 09, 2018 | 24.60 | 24.77 | 24.60 | 24.77 | 2,265 | +0.36(+1.49%) |
Oct 08, 2018 | 24.99 | 24.99 | 24.41 | 24.41 | 700 | -0.55(-2.18%) |
Oct 05, 2018 | 24.09 | 25.01 | 24.09 | 24.95 | 3,256 | +0.69(+2.84%) |
Oct 04, 2018 | 23.42 | 24.62 | 23.42 | 24.26 | 4,312 | -0.25(-1.02%) |
Oct 03, 2018 | 24.25 | 24.51 | 24.13 | 24.51 | 3,160 | -1.84(-6.98%) |
Oct 02, 2018 | 26.53 | 26.53 | 26.35 | 26.35 | 262 | +0.14(+0.54%) |