Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.80 | 50.80 | 48.60 | 49.20 | 60,272 | +0.00(+0.00%) |
Jan 30, 2019 | 48.00 | 49.60 | 47.20 | 49.20 | 63,709 | +1.00(+2.07%) |
Jan 29, 2019 | 48.60 | 49.60 | 46.60 | 48.20 | 57,199 | -0.20(-0.41%) |
Jan 28, 2019 | 50.00 | 51.80 | 48.40 | 48.40 | 76,077 | -1.80(-3.59%) |
Jan 25, 2019 | 50.40 | 50.60 | 48.80 | 50.20 | 55,625 | -0.20(-0.40%) |
Jan 24, 2019 | 50.00 | 50.60 | 47.60 | 50.40 | 49,042 | +0.80(+1.61%) |
Jan 23, 2019 | 50.80 | 52.20 | 48.80 | 49.60 | 101,596 | -1.00(-1.98%) |
Jan 22, 2019 | 49.00 | 51.40 | 47.20 | 50.60 | 98,452 | +0.40(+0.80%) |
Jan 18, 2019 | 51.60 | 53.00 | 48.60 | 50.20 | 106,885 | +0.60(+1.21%) |
Jan 17, 2019 | 47.20 | 50.60 | 45.40 | 49.60 | 103,144 | +2.60(+5.53%) |
Jan 16, 2019 | 46.60 | 49.20 | 45.00 | 47.00 | 98,240 | +0.00(+0.00%) |
Jan 15, 2019 | 49.40 | 49.40 | 45.80 | 47.00 | 93,310 | -1.80(-3.69%) |
Jan 14, 2019 | 52.20 | 53.00 | 48.80 | 48.80 | 79,798 | -3.40(-6.51%) |
Jan 11, 2019 | 53.00 | 55.60 | 52.00 | 52.20 | 67,045 | -2.00(-3.69%) |
Jan 10, 2019 | 54.40 | 55.20 | 52.00 | 54.20 | 64,089 | -0.80(-1.45%) |
Jan 09, 2019 | 55.00 | 56.40 | 53.40 | 55.00 | 72,753 | +0.20(+0.36%) |
Jan 08, 2019 | 57.80 | 58.00 | 54.00 | 54.80 | 67,039 | -2.00(-3.52%) |
Jan 07, 2019 | 56.00 | 58.40 | 52.20 | 56.80 | 97,635 | +2.00(+3.65%) |
Jan 04, 2019 | 52.20 | 56.00 | 52.00 | 54.80 | 87,455 | +2.80(+5.38%) |
Jan 03, 2019 | 49.80 | 53.60 | 47.80 | 52.00 | 63,400 | +2.40(+4.84%) |
Jan 02, 2019 | 46.00 | 49.80 | 45.00 | 49.60 | 68,860 | +3.40(+7.36%) |
Dec 31, 2018 | 47.00 | 47.90 | 45.40 | 46.20 | 52,395 | -0.60(-1.28%) |
Dec 28, 2018 | 48.60 | 49.60 | 46.00 | 46.80 | 115,675 | -0.20(-0.43%) |
Dec 27, 2018 | 43.60 | 50.20 | 41.60 | 47.00 | 133,696 | +3.20(+7.31%) |
Dec 26, 2018 | 42.60 | 44.20 | 39.80 | 43.80 | 117,739 | +1.20(+2.82%) |
Dec 24, 2018 | 42.20 | 44.60 | 42.20 | 42.60 | 60,215 | -0.60(-1.39%) |
Dec 21, 2018 | 45.20 | 45.60 | 41.60 | 43.20 | 143,690 | -2.20(-4.85%) |
Dec 20, 2018 | 48.40 | 48.60 | 42.60 | 45.40 | 109,992 | -3.00(-6.20%) |
Dec 19, 2018 | 50.60 | 53.20 | 47.80 | 48.40 | 97,028 | -2.60(-5.10%) |
Dec 18, 2018 | 55.00 | 55.80 | 50.00 | 51.00 | 109,582 | -3.00(-5.56%) |
Dec 17, 2018 | 55.20 | 57.20 | 53.80 | 54.00 | 76,296 | -1.60(-2.88%) |
Dec 14, 2018 | 56.60 | 58.80 | 55.00 | 55.60 | 82,420 | -1.80(-3.14%) |
Dec 13, 2018 | 59.80 | 60.80 | 56.60 | 57.40 | 87,646 | -1.40(-2.38%) |
Dec 12, 2018 | 63.60 | 63.60 | 58.20 | 58.80 | 184,117 | -4.20(-6.67%) |
Dec 11, 2018 | 66.40 | 68.00 | 62.00 | 63.00 | 120,309 | -3.80(-5.69%) |
Dec 10, 2018 | 67.80 | 69.20 | 64.40 | 66.80 | 74,757 | -0.40(-0.60%) |
Dec 07, 2018 | 65.00 | 68.80 | 63.00 | 67.20 | 80,450 | +2.00(+3.07%) |
Dec 06, 2018 | 64.00 | 65.80 | 59.00 | 65.20 | 117,821 | +1.00(+1.56%) |
Dec 04, 2018 | 65.40 | 65.60 | 63.20 | 64.20 | 59,455 | -1.00(-1.53%) |
Dec 03, 2018 | 67.20 | 68.80 | 64.60 | 65.20 | 101,681 | -2.20(-3.26%) |
Nov 30, 2018 | 68.40 | 68.80 | 65.80 | 67.40 | 84,260 | -1.40(-2.03%) |
Nov 29, 2018 | 67.20 | 69.80 | 66.60 | 68.80 | 77,896 | +1.60(+2.38%) |
Nov 28, 2018 | 68.40 | 69.20 | 64.60 | 67.20 | 112,781 | -1.60(-2.33%) |
Nov 27, 2018 | 72.60 | 72.80 | 68.40 | 68.80 | 108,918 | -5.20(-7.03%) |
Nov 26, 2018 | 74.40 | 75.60 | 71.00 | 74.00 | 106,759 | +1.40(+1.93%) |
Nov 23, 2018 | 68.80 | 75.80 | 68.80 | 72.60 | 115,570 | +3.40(+4.91%) |
Nov 21, 2018 | 69.20 | 69.20 | 69.20 | 0 | +1.40(+2.06%) | |
Nov 20, 2018 | 63.40 | 71.60 | 61.40 | 67.80 | 261,222 | +6.80(+11.15%) |
Nov 19, 2018 | 59.20 | 63.40 | 58.20 | 61.00 | 144,677 | +2.40(+4.10%) |
Nov 16, 2018 | 56.40 | 58.80 | 55.60 | 58.60 | 115,115 | +1.80(+3.17%) |
Nov 15, 2018 | 58.60 | 61.40 | 55.00 | 56.80 | 170,545 | -3.20(-5.33%) |
Nov 14, 2018 | 62.80 | 63.80 | 58.40 | 60.00 | 165,610 | -3.20(-5.06%) |
Nov 13, 2018 | 65.60 | 66.80 | 61.60 | 63.20 | 197,177 | -1.80(-2.77%) |
Nov 12, 2018 | 66.00 | 68.00 | 64.40 | 65.00 | 132,283 | -0.60(-0.91%) |
Nov 09, 2018 | 65.40 | 67.60 | 63.60 | 65.60 | 643,220 | -12.60(-16.11%) |
Nov 08, 2018 | 73.00 | 82.20 | 70.40 | 78.20 | 180,203 | +7.20(+10.14%) |
Nov 07, 2018 | 78.60 | 79.80 | 70.20 | 71.00 | 270,140 | -7.00(-8.97%) |
Nov 06, 2018 | 82.60 | 83.00 | 76.00 | 78.00 | 253,665 | -7.40(-8.67%) |
Nov 05, 2018 | 97.60 | 97.60 | 81.00 | 85.40 | 564,938 | -10.60(-11.04%) |
Nov 02, 2018 | 82.40 | 101.00 | 78.60 | 96.00 | 1,010,140 | +13.00(+15.66%) |