Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.88 | 68.75 | 63.65 | 68.75 | 2,552 | +3.12(+4.76%) |
Jan 30, 2019 | 67.50 | 69.12 | 63.75 | 65.62 | 4,001 | -3.12(-4.55%) |
Jan 29, 2019 | 68.50 | 71.25 | 66.75 | 68.75 | 2,093 | -1.25(-1.79%) |
Jan 28, 2019 | 67.50 | 70.00 | 65.12 | 70.00 | 2,251 | +1.62(+2.38%) |
Jan 25, 2019 | 65.00 | 68.75 | 65.00 | 68.38 | 3,200 | +3.38(+5.19%) |
Jan 24, 2019 | 58.50 | 65.00 | 55.75 | 65.00 | 4,462 | +7.50(+13.04%) |
Jan 23, 2019 | 54.12 | 57.50 | 53.88 | 57.50 | 2,439 | +3.62(+6.73%) |
Jan 22, 2019 | 52.38 | 54.79 | 51.50 | 53.88 | 3,251 | +0.25(+0.47%) |
Jan 18, 2019 | 49.75 | 53.75 | 49.75 | 53.62 | 4,512 | +4.88(+10.00%) |
Jan 17, 2019 | 49.38 | 50.00 | 48.75 | 48.75 | 2,538 | -0.62(-1.27%) |
Jan 16, 2019 | 48.38 | 49.38 | 47.50 | 49.38 | 1,257 | +1.12(+2.33%) |
Jan 15, 2019 | 46.38 | 48.75 | 46.38 | 48.25 | 3,056 | +2.88(+6.34%) |
Jan 14, 2019 | 48.00 | 49.50 | 45.38 | 45.38 | 2,601 | -4.00(-8.10%) |
Jan 11, 2019 | 48.25 | 49.38 | 45.75 | 49.38 | 8,664 | +1.12(+2.33%) |
Jan 10, 2019 | 48.00 | 48.25 | 46.00 | 48.25 | 3,214 | +0.75(+1.58%) |
Jan 09, 2019 | 46.75 | 47.76 | 45.75 | 47.50 | 2,997 | +0.88(+1.88%) |
Jan 08, 2019 | 46.25 | 47.00 | 45.25 | 46.62 | 3,788 | -0.12(-0.27%) |
Jan 07, 2019 | 45.00 | 47.25 | 43.00 | 46.75 | 6,022 | +2.38(+5.35%) |
Jan 04, 2019 | 44.00 | 44.75 | 41.75 | 44.38 | 2,896 | +0.75(+1.72%) |
Jan 03, 2019 | 40.62 | 43.75 | 37.88 | 43.62 | 6,590 | +2.50(+6.08%) |
Jan 02, 2019 | 37.88 | 41.25 | 37.50 | 41.12 | 2,722 | +3.12(+8.22%) |
Dec 31, 2018 | 36.25 | 39.50 | 35.38 | 38.00 | 5,488 | -0.12(-0.33%) |
Dec 28, 2018 | 36.25 | 38.50 | 34.75 | 38.12 | 6,168 | +1.25(+3.39%) |
Dec 27, 2018 | 34.25 | 38.06 | 33.55 | 36.88 | 10,556 | +1.50(+4.24%) |
Dec 26, 2018 | 33.75 | 35.50 | 32.21 | 35.38 | 4,876 | +1.62(+4.81%) |
Dec 24, 2018 | 29.75 | 33.75 | 29.75 | 33.75 | 6,144 | +3.75(+12.50%) |
Dec 21, 2018 | 29.75 | 33.75 | 28.25 | 30.00 | 7,648 | +1.75(+6.19%) |
Dec 20, 2018 | 30.88 | 30.88 | 28.12 | 28.25 | 4,856 | -2.88(-9.24%) |
Dec 19, 2018 | 31.25 | 32.65 | 30.12 | 31.12 | 5,083 | -0.12(-0.40%) |
Dec 18, 2018 | 33.75 | 34.25 | 31.25 | 31.25 | 3,117 | -2.00(-6.02%) |
Dec 17, 2018 | 37.25 | 37.75 | 33.12 | 33.25 | 4,077 | -4.00(-10.74%) |
Dec 14, 2018 | 40.88 | 41.00 | 37.25 | 37.25 | 2,832 | -4.50(-10.78%) |
Dec 13, 2018 | 41.38 | 42.68 | 41.00 | 41.75 | 4,737 | +1.12(+2.77%) |
Dec 12, 2018 | 42.50 | 43.62 | 40.62 | 40.62 | 4,803 | -1.25(-2.99%) |
Dec 11, 2018 | 44.50 | 45.59 | 41.75 | 41.88 | 3,707 | +0.88(+2.13%) |
Dec 10, 2018 | 47.51 | 47.51 | 40.12 | 41.00 | 3,974 | -6.25(-13.23%) |
Dec 07, 2018 | 47.62 | 47.62 | 45.88 | 47.25 | 4,464 | -0.38(-0.79%) |
Dec 06, 2018 | 46.88 | 47.62 | 45.62 | 47.62 | 6,299 | +0.38(+0.79%) |
Dec 04, 2018 | 49.00 | 51.12 | 47.25 | 47.25 | 2,872 | -0.75(-1.56%) |
Dec 03, 2018 | 51.50 | 52.00 | 47.12 | 48.00 | 4,478 | -1.62(-3.27%) |
Nov 30, 2018 | 50.88 | 50.88 | 47.50 | 49.62 | 3,648 | -1.25(-2.46%) |
Nov 29, 2018 | 48.62 | 52.40 | 47.88 | 50.88 | 4,869 | +2.00(+4.09%) |
Nov 28, 2018 | 47.38 | 49.38 | 47.38 | 48.88 | 4,498 | +1.50(+3.17%) |
Nov 27, 2018 | 48.12 | 50.50 | 47.25 | 47.38 | 5,362 | -0.75(-1.56%) |
Nov 26, 2018 | 47.50 | 49.88 | 47.25 | 48.12 | 3,834 | +0.88(+1.85%) |
Nov 23, 2018 | 50.00 | 50.00 | 44.62 | 47.25 | 7,568 | -2.75(-5.50%) |
Nov 21, 2018 | 50.00 | 50.00 | 50.00 | 0 | +2.75(+5.82%) | |
Nov 20, 2018 | 46.25 | 47.75 | 44.38 | 47.25 | 4,017 | +0.00(+0.00%) |
Nov 19, 2018 | 48.00 | 49.75 | 47.25 | 47.25 | 4,704 | -0.75(-1.56%) |
Nov 16, 2018 | 52.75 | 53.00 | 46.38 | 48.00 | 3,800 | -5.75(-10.70%) |
Nov 15, 2018 | 52.12 | 56.25 | 52.00 | 53.75 | 6,014 | +1.25(+2.38%) |
Nov 14, 2018 | 50.88 | 55.50 | 49.50 | 52.50 | 8,028 | +1.62(+3.19%) |
Nov 13, 2018 | 50.00 | 54.75 | 47.00 | 50.88 | 8,733 | +1.25(+2.52%) |
Nov 12, 2018 | 50.50 | 50.50 | 49.00 | 49.62 | 2,381 | -1.62(-3.17%) |
Nov 09, 2018 | 55.62 | 55.62 | 51.25 | 51.25 | 3,896 | -5.62(-9.89%) |
Nov 08, 2018 | 56.12 | 57.12 | 54.12 | 56.88 | 2,638 | +1.88(+3.41%) |
Nov 07, 2018 | 56.12 | 57.50 | 55.00 | 55.00 | 5,908 | +0.00(+0.00%) |
Nov 06, 2018 | 55.38 | 56.50 | 55.00 | 55.00 | 3,411 | -0.62(-1.12%) |
Nov 05, 2018 | 55.62 | 56.62 | 55.00 | 55.62 | 4,642 | +0.00(+0.00%) |
Nov 02, 2018 | 56.25 | 57.62 | 55.00 | 55.62 | 4,992 | -0.62(-1.11%) |