Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 67.20 | 72.00 | 67.20 | 72.00 | 4,060 | +4.80(+7.14%) |
Dec 28, 2018 | 63.00 | 67.80 | 62.40 | 67.20 | 2,786 | +3.60(+5.66%) |
Dec 27, 2018 | 62.40 | 64.20 | 60.60 | 63.60 | 3,294 | +0.60(+0.95%) |
Dec 26, 2018 | 61.80 | 63.00 | 60.60 | 63.00 | 2,921 | +0.60(+0.96%) |
Dec 24, 2018 | 60.00 | 62.40 | 60.00 | 62.40 | 1,476 | +2.40(+4.00%) |
Dec 21, 2018 | 64.80 | 67.80 | 60.00 | 60.00 | 4,056 | -4.20(-6.54%) |
Dec 20, 2018 | 65.40 | 67.20 | 64.20 | 64.20 | 3,543 | +0.00(+0.00%) |
Dec 19, 2018 | 61.80 | 65.40 | 61.80 | 64.20 | 3,587 | +2.40(+3.88%) |
Dec 18, 2018 | 62.40 | 64.80 | 61.20 | 61.80 | 1,619 | -0.60(-0.96%) |
Dec 17, 2018 | 61.20 | 63.60 | 60.00 | 62.40 | 2,183 | +0.00(+0.00%) |
Dec 14, 2018 | 64.80 | 66.00 | 61.20 | 62.40 | 1,735 | -2.40(-3.70%) |
Dec 13, 2018 | 64.80 | 67.80 | 61.80 | 64.80 | 1,819 | -1.80(-2.70%) |
Dec 12, 2018 | 66.00 | 68.40 | 65.40 | 66.60 | 1,026 | +0.60(+0.91%) |
Dec 11, 2018 | 67.80 | 69.00 | 65.40 | 66.00 | 1,269 | -1.80(-2.65%) |
Dec 10, 2018 | 67.20 | 69.60 | 66.00 | 67.80 | 3,678 | +0.60(+0.89%) |
Dec 07, 2018 | 70.20 | 70.80 | 65.40 | 67.20 | 2,123 | +1.20(+1.82%) |
Dec 06, 2018 | 66.00 | 66.60 | 63.60 | 66.00 | 2,562 | -1.20(-1.79%) |
Dec 04, 2018 | 64.80 | 69.00 | 64.80 | 67.20 | 7,703 | +1.20(+1.82%) |
Dec 03, 2018 | 64.80 | 68.08 | 64.80 | 66.00 | 1,944 | +2.40(+3.77%) |
Nov 30, 2018 | 64.80 | 67.80 | 63.00 | 63.60 | 1,431 | -2.40(-3.64%) |
Nov 29, 2018 | 73.80 | 73.80 | 64.80 | 66.00 | 5,513 | -4.80(-6.78%) |
Nov 28, 2018 | 71.40 | 73.80 | 69.00 | 70.80 | 3,178 | -3.60(-4.84%) |
Nov 27, 2018 | 72.00 | 75.60 | 72.00 | 74.40 | 2,514 | +2.40(+3.33%) |
Nov 26, 2018 | 76.20 | 76.20 | 72.00 | 72.00 | 976 | -3.60(-4.76%) |
Nov 23, 2018 | 75.00 | 78.00 | 73.80 | 75.60 | 1,491 | +0.00(+0.00%) |
Nov 21, 2018 | 75.60 | 75.60 | 75.60 | 0 | -3.00(-3.82%) | |
Nov 20, 2018 | 79.80 | 81.60 | 77.40 | 78.60 | 2,356 | -3.00(-3.68%) |
Nov 19, 2018 | 81.60 | 85.20 | 78.60 | 81.60 | 2,919 | -1.80(-2.16%) |
Nov 16, 2018 | 82.20 | 84.00 | 80.40 | 83.40 | 2,161 | +0.00(+0.00%) |
Nov 15, 2018 | 84.60 | 87.60 | 82.20 | 83.40 | 3,066 | -1.80(-2.11%) |
Nov 14, 2018 | 87.00 | 88.20 | 83.40 | 85.20 | 3,658 | -1.80(-2.07%) |
Nov 13, 2018 | 85.80 | 90.75 | 80.40 | 87.00 | 7,988 | +0.60(+0.69%) |
Nov 12, 2018 | 81.60 | 87.00 | 78.60 | 86.40 | 4,990 | +4.20(+5.11%) |
Nov 09, 2018 | 79.20 | 83.40 | 78.60 | 82.20 | 1,973 | +0.00(+0.00%) |
Nov 08, 2018 | 79.20 | 84.00 | 77.40 | 82.20 | 3,425 | -0.60(-0.72%) |
Nov 07, 2018 | 81.60 | 86.40 | 80.40 | 82.80 | 4,627 | +1.20(+1.47%) |
Nov 06, 2018 | 81.00 | 85.80 | 78.60 | 81.60 | 7,397 | -1.80(-2.16%) |
Nov 05, 2018 | 77.40 | 85.20 | 76.80 | 83.40 | 7,448 | +4.80(+6.11%) |
Nov 02, 2018 | 73.20 | 79.80 | 70.80 | 78.60 | 6,160 | +5.40(+7.38%) |
Nov 01, 2018 | 68.40 | 73.80 | 67.20 | 73.20 | 3,293 | +5.40(+7.96%) |
Oct 31, 2018 | 68.40 | 70.20 | 67.20 | 67.80 | 607 | +0.00(+0.00%) |
Oct 30, 2018 | 68.40 | 72.60 | 67.20 | 67.80 | 1,972 | -0.60(-0.88%) |
Oct 29, 2018 | 71.40 | 72.60 | 68.40 | 68.40 | 6,606 | -3.60(-5.00%) |
Oct 26, 2018 | 69.60 | 72.00 | 68.40 | 72.00 | 2,228 | +1.20(+1.69%) |
Oct 25, 2018 | 67.80 | 71.11 | 66.60 | 70.80 | 3,707 | +3.00(+4.42%) |
Oct 24, 2018 | 68.40 | 68.40 | 66.01 | 67.80 | 2,756 | -1.20(-1.74%) |
Oct 23, 2018 | 70.20 | 70.80 | 66.00 | 69.00 | 2,446 | -2.40(-3.36%) |
Oct 22, 2018 | 73.20 | 73.80 | 66.00 | 71.40 | 7,313 | -1.80(-2.46%) |
Oct 19, 2018 | 81.00 | 86.40 | 71.10 | 73.20 | 27,093 | +2.40(+3.39%) |
Oct 18, 2018 | 75.00 | 82.80 | 67.80 | 70.80 | 24,598 | -4.20(-5.60%) |
Oct 17, 2018 | 70.80 | 76.20 | 70.20 | 75.00 | 2,943 | +3.00(+4.17%) |
Oct 16, 2018 | 73.20 | 73.20 | 69.00 | 72.00 | 2,353 | +1.20(+1.69%) |
Oct 15, 2018 | 71.40 | 74.40 | 70.20 | 70.80 | 1,786 | -1.20(-1.67%) |
Oct 12, 2018 | 72.00 | 74.40 | 70.80 | 72.00 | 1,271 | +0.00(+0.00%) |
Oct 11, 2018 | 71.40 | 73.20 | 69.00 | 72.00 | 1,859 | -1.20(-1.64%) |
Oct 10, 2018 | 76.80 | 77.40 | 72.60 | 73.20 | 2,273 | -4.20(-5.43%) |
Oct 09, 2018 | 75.00 | 78.00 | 70.80 | 77.40 | 1,674 | +1.80(+2.38%) |
Oct 08, 2018 | 72.60 | 76.80 | 72.00 | 75.60 | 1,898 | +1.20(+1.61%) |
Oct 05, 2018 | 75.00 | 75.00 | 70.20 | 74.40 | 2,801 | +0.00(+0.00%) |
Oct 04, 2018 | 75.60 | 78.00 | 72.60 | 74.40 | 2,094 | -1.80(-2.36%) |
Oct 03, 2018 | 73.20 | 76.80 | 72.00 | 76.20 | 2,477 | +2.40(+3.25%) |
Oct 02, 2018 | 76.80 | 76.80 | 70.20 | 73.80 | 2,579 | -2.40(-3.15%) |