Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.70 | 31.50 | 28.90 | 29.20 | 66,290 | -0.60(-2.01%) |
Dec 28, 2018 | 30.70 | 31.00 | 29.30 | 29.80 | 50,800 | -1.20(-3.87%) |
Dec 27, 2018 | 28.20 | 31.80 | 28.20 | 31.00 | 78,254 | +2.50(+8.77%) |
Dec 26, 2018 | 28.50 | 30.50 | 27.40 | 28.50 | 83,554 | +0.10(+0.35%) |
Dec 24, 2018 | 28.80 | 29.90 | 28.20 | 28.40 | 30,550 | -0.40(-1.39%) |
Dec 21, 2018 | 34.00 | 34.00 | 28.60 | 28.80 | 145,070 | -4.80(-14.29%) |
Dec 20, 2018 | 34.00 | 34.10 | 32.40 | 33.60 | 63,546 | -0.60(-1.75%) |
Dec 19, 2018 | 36.50 | 38.10 | 33.48 | 34.20 | 61,895 | -2.30(-6.30%) |
Dec 18, 2018 | 38.60 | 39.10 | 36.00 | 36.50 | 43,577 | -1.60(-4.20%) |
Dec 17, 2018 | 36.80 | 39.70 | 34.50 | 38.10 | 74,993 | +1.40(+3.81%) |
Dec 14, 2018 | 36.10 | 37.10 | 35.00 | 36.70 | 55,880 | +0.80(+2.23%) |
Dec 13, 2018 | 37.50 | 38.01 | 35.90 | 35.90 | 37,822 | -1.60(-4.27%) |
Dec 12, 2018 | 39.70 | 40.10 | 37.30 | 37.50 | 38,782 | -1.60(-4.09%) |
Dec 11, 2018 | 40.40 | 40.58 | 38.55 | 39.10 | 26,840 | -0.60(-1.51%) |
Dec 10, 2018 | 40.40 | 41.30 | 38.20 | 39.70 | 44,412 | -0.70(-1.73%) |
Dec 07, 2018 | 42.60 | 44.10 | 39.60 | 40.40 | 38,400 | -2.20(-5.16%) |
Dec 06, 2018 | 44.90 | 45.60 | 42.00 | 42.60 | 60,270 | -2.90(-6.37%) |
Dec 04, 2018 | 45.80 | 54.40 | 45.00 | 45.50 | 138,780 | +0.00(+0.00%) |
Dec 03, 2018 | 48.60 | 49.80 | 43.50 | 45.50 | 78,267 | -0.20(-0.44%) |
Nov 30, 2018 | 41.50 | 46.20 | 40.30 | 45.70 | 111,560 | +4.10(+9.86%) |
Nov 29, 2018 | 42.30 | 43.80 | 40.55 | 41.60 | 39,787 | -1.00(-2.35%) |
Nov 28, 2018 | 42.20 | 43.00 | 40.60 | 42.60 | 39,933 | +0.90(+2.16%) |
Nov 27, 2018 | 41.60 | 42.60 | 39.30 | 41.70 | 67,468 | -0.40(-0.95%) |
Nov 26, 2018 | 43.30 | 44.40 | 42.00 | 42.10 | 26,024 | +0.20(+0.48%) |
Nov 23, 2018 | 44.00 | 46.30 | 41.60 | 41.90 | 22,480 | -2.80(-6.26%) |
Nov 21, 2018 | 44.70 | 44.70 | 44.70 | 0 | -1.10(-2.40%) | |
Nov 20, 2018 | 40.30 | 46.10 | 38.80 | 45.80 | 80,742 | +4.80(+11.71%) |
Nov 19, 2018 | 42.60 | 43.70 | 41.00 | 41.00 | 24,083 | -1.90(-4.43%) |
Nov 16, 2018 | 44.40 | 46.10 | 42.30 | 42.90 | 35,880 | -2.00(-4.45%) |
Nov 15, 2018 | 43.30 | 45.40 | 42.72 | 44.90 | 36,121 | +1.20(+2.75%) |
Nov 14, 2018 | 43.50 | 44.30 | 41.60 | 43.70 | 52,526 | +1.60(+3.80%) |
Nov 13, 2018 | 42.00 | 42.90 | 41.20 | 42.10 | 31,173 | +0.40(+0.96%) |
Nov 12, 2018 | 43.10 | 43.40 | 41.50 | 41.70 | 23,133 | -1.80(-4.14%) |
Nov 09, 2018 | 46.80 | 47.10 | 42.25 | 43.50 | 46,410 | -3.60(-7.64%) |
Nov 08, 2018 | 45.50 | 47.80 | 45.50 | 47.10 | 34,231 | +1.20(+2.61%) |
Nov 07, 2018 | 47.40 | 47.40 | 43.30 | 45.90 | 44,532 | +0.70(+1.55%) |
Nov 06, 2018 | 45.80 | 49.20 | 45.00 | 45.20 | 39,218 | -0.50(-1.09%) |
Nov 05, 2018 | 45.90 | 47.10 | 44.20 | 45.70 | 29,226 | +0.00(+0.00%) |
Nov 02, 2018 | 44.50 | 46.00 | 43.70 | 45.70 | 30,310 | +1.60(+3.63%) |
Nov 01, 2018 | 41.00 | 45.30 | 41.00 | 44.10 | 34,392 | +3.40(+8.35%) |
Oct 31, 2018 | 40.90 | 41.10 | 40.30 | 40.70 | 59,642 | +0.20(+0.49%) |
Oct 30, 2018 | 40.10 | 41.70 | 39.50 | 40.50 | 31,135 | +0.50(+1.25%) |
Oct 29, 2018 | 42.00 | 43.17 | 39.20 | 40.00 | 34,282 | -1.20(-2.91%) |
Oct 26, 2018 | 40.00 | 42.70 | 39.30 | 41.20 | 55,410 | +0.20(+0.49%) |
Oct 25, 2018 | 42.30 | 45.00 | 40.80 | 41.00 | 63,779 | -0.90(-2.15%) |
Oct 24, 2018 | 49.70 | 50.80 | 41.50 | 41.90 | 73,845 | -7.80(-15.69%) |
Oct 23, 2018 | 48.20 | 50.90 | 47.50 | 49.70 | 29,008 | +0.20(+0.40%) |
Oct 22, 2018 | 52.00 | 52.00 | 48.80 | 49.50 | 55,135 | -2.30(-4.44%) |
Oct 19, 2018 | 53.30 | 55.00 | 51.40 | 51.80 | 21,550 | -1.50(-2.81%) |
Oct 18, 2018 | 55.20 | 55.80 | 52.60 | 53.30 | 15,478 | -2.10(-3.79%) |
Oct 17, 2018 | 54.60 | 55.60 | 53.00 | 55.40 | 16,334 | +0.50(+0.91%) |
Oct 16, 2018 | 52.90 | 55.00 | 52.60 | 54.90 | 25,462 | +2.70(+5.17%) |
Oct 15, 2018 | 51.50 | 52.90 | 49.60 | 52.20 | 42,017 | +0.20(+0.38%) |
Oct 12, 2018 | 54.00 | 55.40 | 51.40 | 52.00 | 31,320 | -0.90(-1.70%) |
Oct 11, 2018 | 53.00 | 54.70 | 51.40 | 52.90 | 35,687 | -0.10(-0.19%) |
Oct 10, 2018 | 56.60 | 57.40 | 52.80 | 53.00 | 34,373 | -3.20(-5.69%) |
Oct 09, 2018 | 58.10 | 59.50 | 55.90 | 56.20 | 22,313 | -1.70(-2.94%) |
Oct 08, 2018 | 60.70 | 61.50 | 57.90 | 57.90 | 38,363 | -3.90(-6.31%) |
Oct 05, 2018 | 62.00 | 62.50 | 58.90 | 61.80 | 40,630 | -0.20(-0.32%) |
Oct 04, 2018 | 63.50 | 63.70 | 61.40 | 62.00 | 21,363 | -1.50(-2.36%) |
Oct 03, 2018 | 62.00 | 64.00 | 61.20 | 63.50 | 42,374 | +1.80(+2.92%) |
Oct 02, 2018 | 61.00 | 62.00 | 60.10 | 61.70 | 25,676 | +0.50(+0.82%) |