Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.30 | 58.30 | 47.70 | 48.60 | 424,350 | -2.20(-4.33%) |
Dec 28, 2018 | 60.70 | 64.70 | 46.80 | 50.80 | 753,250 | -15.10(-22.91%) |
Dec 27, 2018 | 79.60 | 81.10 | 65.80 | 65.90 | 506,554 | -17.20(-20.70%) |
Dec 26, 2018 | 87.50 | 92.90 | 82.60 | 83.10 | 653,112 | -10.40(-11.12%) |
Dec 24, 2018 | 79.70 | 96.70 | 78.05 | 93.50 | 537,060 | +9.10(+10.78%) |
Dec 21, 2018 | 72.30 | 85.00 | 71.10 | 84.40 | 920,680 | +6.30(+8.07%) |
Dec 20, 2018 | 91.40 | 93.10 | 75.00 | 78.10 | 606,187 | -17.40(-18.22%) |
Dec 19, 2018 | 81.10 | 98.70 | 79.30 | 95.50 | 1,096,548 | +12.60(+15.20%) |
Dec 18, 2018 | 85.30 | 86.50 | 74.50 | 82.90 | 815,066 | -1.10(-1.31%) |
Dec 17, 2018 | 71.50 | 84.80 | 70.90 | 84.00 | 873,333 | +9.00(+12.00%) |
Dec 14, 2018 | 70.00 | 79.80 | 69.00 | 75.00 | 715,630 | +3.40(+4.75%) |
Dec 13, 2018 | 77.00 | 78.40 | 57.40 | 71.60 | 1,508,186 | -1.00(-1.38%) |
Dec 12, 2018 | 62.40 | 89.90 | 61.60 | 72.60 | 2,733,167 | +13.80(+23.47%) |
Dec 11, 2018 | 55.00 | 61.70 | 53.00 | 58.80 | 1,348,163 | +5.20(+9.70%) |
Dec 10, 2018 | 45.10 | 59.00 | 43.80 | 53.60 | 1,762,889 | +6.80(+14.53%) |
Dec 07, 2018 | 40.90 | 48.40 | 38.70 | 46.80 | 958,280 | +9.20(+24.47%) |
Dec 06, 2018 | 32.00 | 49.00 | 32.00 | 37.60 | 1,633,553 | +9.00(+31.47%) |
Dec 04, 2018 | 33.00 | 33.40 | 28.10 | 28.60 | 235,920 | -4.50(-13.60%) |
Dec 03, 2018 | 35.40 | 37.00 | 32.50 | 33.10 | 134,599 | +0.20(+0.61%) |
Nov 30, 2018 | 37.80 | 38.40 | 32.70 | 32.90 | 396,460 | -3.90(-10.60%) |
Nov 29, 2018 | 40.00 | 40.20 | 35.30 | 36.80 | 143,416 | -2.80(-7.07%) |
Nov 28, 2018 | 42.00 | 42.10 | 38.60 | 39.60 | 150,525 | -1.70(-4.12%) |
Nov 27, 2018 | 41.00 | 42.60 | 38.60 | 41.30 | 233,983 | -0.60(-1.43%) |
Nov 26, 2018 | 46.90 | 46.90 | 41.30 | 41.90 | 200,049 | -3.20(-7.10%) |
Nov 23, 2018 | 45.00 | 49.00 | 44.10 | 45.10 | 72,360 | +1.15(+2.62%) |
Nov 21, 2018 | 43.95 | 43.95 | 43.95 | 0 | -1.05(-2.33%) | |
Nov 20, 2018 | 47.60 | 50.50 | 44.00 | 45.00 | 123,957 | -6.00(-11.76%) |
Nov 19, 2018 | 53.30 | 53.50 | 50.60 | 51.00 | 21,973 | -1.90(-3.59%) |
Nov 16, 2018 | 53.60 | 53.90 | 52.50 | 52.90 | 19,670 | -0.40(-0.75%) |
Nov 15, 2018 | 53.20 | 54.09 | 52.60 | 53.30 | 17,727 | +0.20(+0.38%) |
Nov 14, 2018 | 54.40 | 55.40 | 52.70 | 53.10 | 32,421 | -0.20(-0.38%) |
Nov 13, 2018 | 53.50 | 55.04 | 53.00 | 53.30 | 26,920 | +0.50(+0.95%) |
Nov 12, 2018 | 54.70 | 54.70 | 51.20 | 52.80 | 17,227 | -2.00(-3.65%) |
Nov 09, 2018 | 56.00 | 56.30 | 53.10 | 54.80 | 16,120 | -2.40(-4.20%) |
Nov 08, 2018 | 57.70 | 59.00 | 57.10 | 57.20 | 11,701 | -1.90(-3.21%) |
Nov 07, 2018 | 59.30 | 61.57 | 57.50 | 59.10 | 9,378 | +0.50(+0.85%) |
Nov 06, 2018 | 58.90 | 60.50 | 58.10 | 58.60 | 8,488 | -0.40(-0.68%) |
Nov 05, 2018 | 59.90 | 60.20 | 58.59 | 59.00 | 10,559 | -0.80(-1.34%) |
Nov 02, 2018 | 62.40 | 63.40 | 59.10 | 59.80 | 17,020 | -0.50(-0.83%) |
Nov 01, 2018 | 55.10 | 61.80 | 55.10 | 60.30 | 43,197 | +5.90(+10.85%) |
Oct 31, 2018 | 52.50 | 55.60 | 52.20 | 54.40 | 24,799 | +3.00(+5.84%) |
Oct 30, 2018 | 51.00 | 52.00 | 50.00 | 51.40 | 10,046 | +0.10(+0.19%) |
Oct 29, 2018 | 52.90 | 52.90 | 50.30 | 51.30 | 28,423 | +0.00(+0.00%) |
Oct 26, 2018 | 50.40 | 52.90 | 49.60 | 51.30 | 26,900 | -0.20(-0.39%) |
Oct 25, 2018 | 50.90 | 52.10 | 50.20 | 51.50 | 43,273 | +0.90(+1.78%) |
Oct 24, 2018 | 53.50 | 54.90 | 50.50 | 50.60 | 27,663 | -3.40(-6.30%) |
Oct 23, 2018 | 54.40 | 55.00 | 53.30 | 54.00 | 50,840 | -2.10(-3.74%) |
Oct 22, 2018 | 58.00 | 60.00 | 56.00 | 56.10 | 25,694 | +0.10(+0.18%) |
Oct 19, 2018 | 61.50 | 61.50 | 55.50 | 56.00 | 35,860 | -3.40(-5.72%) |
Oct 18, 2018 | 61.60 | 62.40 | 58.20 | 59.40 | 42,960 | -3.80(-6.01%) |
Oct 17, 2018 | 65.40 | 65.40 | 62.10 | 63.20 | 25,343 | -1.80(-2.77%) |
Oct 16, 2018 | 64.00 | 65.80 | 62.50 | 65.00 | 64,763 | +1.90(+3.01%) |
Oct 15, 2018 | 61.60 | 63.70 | 59.40 | 63.10 | 48,980 | +1.50(+2.44%) |
Oct 12, 2018 | 62.50 | 64.80 | 60.50 | 61.60 | 26,090 | -0.40(-0.65%) |
Oct 11, 2018 | 57.10 | 62.50 | 56.90 | 62.00 | 75,578 | +3.30(+5.62%) |
Oct 10, 2018 | 58.30 | 60.80 | 57.40 | 58.70 | 60,199 | +0.50(+0.86%) |
Oct 09, 2018 | 61.80 | 63.20 | 57.30 | 58.20 | 35,536 | -4.80(-7.62%) |
Oct 08, 2018 | 63.60 | 64.00 | 61.80 | 63.00 | 43,476 | -2.00(-3.08%) |
Oct 05, 2018 | 65.90 | 66.80 | 63.80 | 65.00 | 52,140 | -0.30(-0.46%) |
Oct 04, 2018 | 62.20 | 65.70 | 62.00 | 65.30 | 62,906 | +1.80(+2.83%) |
Oct 03, 2018 | 61.50 | 64.80 | 61.50 | 63.50 | 53,362 | +2.10(+3.42%) |
Oct 02, 2018 | 64.00 | 65.00 | 61.10 | 61.40 | 73,425 | -3.70(-5.68%) |