Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 84.00 | 87.80 | 81.80 | 83.00 | 128,354 | +0.20(+0.24%) |
Oct 31, 2018 | 78.00 | 84.20 | 75.20 | 82.80 | 115,716 | +5.00(+6.43%) |
Oct 30, 2018 | 78.20 | 79.80 | 75.40 | 77.80 | 75,979 | -1.00(-1.27%) |
Oct 29, 2018 | 82.60 | 82.60 | 77.40 | 78.80 | 107,526 | -1.40(-1.75%) |
Oct 26, 2018 | 79.60 | 81.20 | 76.00 | 80.20 | 78,230 | +1.20(+1.52%) |
Oct 25, 2018 | 86.40 | 88.00 | 76.00 | 79.00 | 159,292 | -7.20(-8.35%) |
Oct 24, 2018 | 85.80 | 89.20 | 83.00 | 86.20 | 160,120 | +3.20(+3.86%) |
Oct 23, 2018 | 78.40 | 86.00 | 75.60 | 83.00 | 177,852 | +8.00(+10.67%) |
Oct 22, 2018 | 71.60 | 78.80 | 70.00 | 75.00 | 93,106 | +2.40(+3.31%) |
Oct 19, 2018 | 82.60 | 83.40 | 70.60 | 72.60 | 277,470 | -10.40(-12.53%) |
Oct 18, 2018 | 82.80 | 85.00 | 79.00 | 83.00 | 105,498 | -0.60(-0.72%) |
Oct 17, 2018 | 76.00 | 84.00 | 74.40 | 83.60 | 187,776 | +4.20(+5.29%) |
Oct 16, 2018 | 81.00 | 84.00 | 73.40 | 79.40 | 339,925 | -6.40(-7.46%) |
Oct 15, 2018 | 95.40 | 100.60 | 80.20 | 85.80 | 1,123,809 | -12.60(-12.80%) |
Oct 12, 2018 | 79.60 | 79.60 | 98.40 | 115,514 | +18.80(+23.62%) | |
Oct 11, 2018 | 73.00 | 81.20 | 62.20 | 79.60 | 658,872 | +7.60(+10.56%) |
Oct 10, 2018 | 49.60 | 78.60 | 48.60 | 72.00 | 1,520,868 | +19.00(+35.85%) |
Oct 09, 2018 | 58.00 | 59.20 | 53.00 | 53.00 | 227,649 | -6.80(-11.37%) |
Oct 08, 2018 | 62.40 | 64.00 | 56.20 | 59.80 | 163,561 | +1.60(+2.75%) |
Oct 05, 2018 | 61.60 | 63.00 | 56.80 | 58.20 | 105,740 | -3.60(-5.83%) |
Oct 04, 2018 | 66.40 | 66.60 | 59.60 | 61.80 | 118,465 | -4.40(-6.65%) |
Oct 03, 2018 | 67.40 | 69.60 | 62.80 | 66.20 | 71,314 | -1.40(-2.07%) |
Oct 02, 2018 | 75.80 | 76.20 | 54.00 | 67.60 | 300,773 | -8.80(-11.52%) |