Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.48 | 62.40 | 58.14 | 60.16 | 14,719 | -0.32(-0.53%) |
Jan 30, 2019 | 54.72 | 64.00 | 54.10 | 60.48 | 30,516 | +5.12(+9.25%) |
Jan 29, 2019 | 54.08 | 57.92 | 52.80 | 55.36 | 26,892 | -0.32(-0.57%) |
Jan 28, 2019 | 57.92 | 60.16 | 53.76 | 55.68 | 26,819 | -3.84(-6.45%) |
Jan 25, 2019 | 57.92 | 63.04 | 57.60 | 59.52 | 29,968 | +1.60(+2.76%) |
Jan 24, 2019 | 62.08 | 63.36 | 57.28 | 57.92 | 27,560 | -4.48(-7.18%) |
Jan 23, 2019 | 64.32 | 64.32 | 59.20 | 62.40 | 18,323 | -1.60(-2.50%) |
Jan 22, 2019 | 64.96 | 68.16 | 62.40 | 64.00 | 34,500 | -0.64(-0.99%) |
Jan 18, 2019 | 68.48 | 68.48 | 63.36 | 64.64 | 27,428 | -0.64(-0.98%) |
Jan 17, 2019 | 64.32 | 67.52 | 64.00 | 65.28 | 18,853 | +0.64(+0.99%) |
Jan 16, 2019 | 63.36 | 69.44 | 62.08 | 64.64 | 61,223 | +1.60(+2.54%) |
Jan 15, 2019 | 64.00 | 64.96 | 59.20 | 63.04 | 47,136 | -0.64(-1.01%) |
Jan 14, 2019 | 57.60 | 64.00 | 56.00 | 63.68 | 111,761 | +8.96(+16.37%) |
Jan 11, 2019 | 52.48 | 54.72 | 52.16 | 54.72 | 20,893 | +1.92(+3.64%) |
Jan 10, 2019 | 53.12 | 55.04 | 50.88 | 52.80 | 10,925 | -1.28(-2.37%) |
Jan 09, 2019 | 54.72 | 57.60 | 53.12 | 54.08 | 44,698 | +0.00(+0.00%) |
Jan 08, 2019 | 52.80 | 56.00 | 51.52 | 54.08 | 29,807 | +1.60(+3.05%) |
Jan 07, 2019 | 51.20 | 52.80 | 49.60 | 52.48 | 13,870 | +1.92(+3.80%) |
Jan 04, 2019 | 47.04 | 51.52 | 46.72 | 50.56 | 29,646 | +3.84(+8.22%) |
Jan 03, 2019 | 47.04 | 48.96 | 44.80 | 46.72 | 16,852 | +0.32(+0.69%) |
Jan 02, 2019 | 43.52 | 47.36 | 43.52 | 46.40 | 7,882 | +2.56(+5.84%) |
Dec 31, 2018 | 41.60 | 45.44 | 41.60 | 43.84 | 6,153 | +0.64(+1.48%) |
Dec 28, 2018 | 39.68 | 44.16 | 39.68 | 43.20 | 3,693 | +3.84(+9.76%) |
Dec 27, 2018 | 39.04 | 41.28 | 36.80 | 39.36 | 7,221 | +0.00(+0.00%) |
Dec 26, 2018 | 37.44 | 40.64 | 34.88 | 39.36 | 35,665 | +2.24(+6.03%) |
Dec 24, 2018 | 37.12 | 38.40 | 36.16 | 37.12 | 2,450 | -0.32(-0.85%) |
Dec 21, 2018 | 40.64 | 40.64 | 35.84 | 37.44 | 31,621 | -2.56(-6.40%) |
Dec 20, 2018 | 40.64 | 40.96 | 36.80 | 40.00 | 63,870 | -1.28(-3.10%) |
Dec 19, 2018 | 43.20 | 44.48 | 40.00 | 41.28 | 35,309 | -2.24(-5.15%) |
Dec 18, 2018 | 44.80 | 45.12 | 42.24 | 43.52 | 20,597 | -0.96(-2.16%) |
Dec 17, 2018 | 45.76 | 47.04 | 43.52 | 44.48 | 19,892 | -1.28(-2.80%) |
Dec 14, 2018 | 47.04 | 48.96 | 44.16 | 45.76 | 6,359 | -0.96(-2.05%) |
Dec 13, 2018 | 47.36 | 48.96 | 46.08 | 46.72 | 4,937 | -0.64(-1.35%) |
Dec 12, 2018 | 47.36 | 48.00 | 44.80 | 47.36 | 14,878 | +0.64(+1.37%) |
Dec 11, 2018 | 46.40 | 48.00 | 45.76 | 46.72 | 10,667 | +0.96(+2.10%) |
Dec 10, 2018 | 47.68 | 47.68 | 44.80 | 45.76 | 13,451 | -1.28(-2.72%) |
Dec 07, 2018 | 48.64 | 50.24 | 47.04 | 47.04 | 6,018 | -1.28(-2.65%) |
Dec 06, 2018 | 49.28 | 51.52 | 48.32 | 48.32 | 12,558 | -1.92(-3.82%) |
Dec 04, 2018 | 50.56 | 51.20 | 47.04 | 50.24 | 24,503 | +2.24(+4.67%) |
Dec 03, 2018 | 48.64 | 49.60 | 46.40 | 48.00 | 11,003 | -0.32(-0.66%) |
Nov 30, 2018 | 49.28 | 49.60 | 47.68 | 48.32 | 13,193 | -0.96(-1.95%) |
Nov 29, 2018 | 47.04 | 49.60 | 45.44 | 49.28 | 12,565 | +2.88(+6.21%) |
Nov 28, 2018 | 46.40 | 48.64 | 44.16 | 46.40 | 17,625 | +0.00(+0.00%) |
Nov 27, 2018 | 46.72 | 47.36 | 45.44 | 46.40 | 6,207 | -0.96(-2.03%) |
Nov 26, 2018 | 47.04 | 48.00 | 45.76 | 47.36 | 10,994 | +0.64(+1.37%) |
Nov 23, 2018 | 44.80 | 48.00 | 44.80 | 46.72 | 5,146 | +1.60(+3.55%) |
Nov 21, 2018 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.96 | 46.08 | 40.00 | 45.12 | 12,287 | +3.20(+7.63%) |
Nov 19, 2018 | 42.88 | 44.48 | 40.32 | 41.92 | 9,263 | -0.64(-1.50%) |
Nov 16, 2018 | 40.64 | 43.84 | 40.32 | 42.56 | 18,253 | +0.96(+2.31%) |
Nov 15, 2018 | 40.64 | 42.56 | 39.68 | 41.60 | 11,405 | +0.00(+0.00%) |
Nov 14, 2018 | 45.12 | 48.00 | 38.72 | 41.60 | 18,672 | +0.32(+0.78%) |
Nov 13, 2018 | 43.52 | 44.96 | 40.00 | 41.28 | 13,271 | -2.56(-5.84%) |
Nov 12, 2018 | 46.72 | 47.36 | 41.92 | 43.84 | 19,297 | -2.88(-6.16%) |
Nov 09, 2018 | 48.00 | 48.96 | 45.12 | 46.72 | 14,296 | -0.96(-2.01%) |
Nov 08, 2018 | 46.72 | 49.60 | 45.66 | 47.68 | 16,374 | +0.00(+0.00%) |
Nov 07, 2018 | 44.48 | 48.00 | 43.52 | 47.68 | 17,031 | +3.20(+7.19%) |
Nov 06, 2018 | 43.52 | 46.40 | 42.56 | 44.48 | 6,696 | +1.28(+2.96%) |
Nov 05, 2018 | 41.60 | 44.80 | 40.96 | 43.20 | 8,613 | +1.28(+3.05%) |
Nov 02, 2018 | 41.92 | 44.16 | 40.96 | 41.92 | 11,225 | +0.32(+0.77%) |