Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 51.90 | 51.90 | 50.40 | 50.40 | 1,194 | -0.60(-1.18%) |
Jan 30, 2019 | 50.10 | 51.90 | 49.11 | 51.00 | 995 | +0.90(+1.80%) |
Jan 29, 2019 | 50.10 | 50.40 | 48.90 | 50.10 | 1,026 | +0.30(+0.60%) |
Jan 28, 2019 | 50.40 | 50.40 | 46.50 | 49.80 | 1,429 | -0.30(-0.60%) |
Jan 25, 2019 | 50.40 | 50.40 | 48.90 | 50.10 | 670 | +1.20(+2.45%) |
Jan 24, 2019 | 48.30 | 49.80 | 48.00 | 48.90 | 417 | +0.90(+1.87%) |
Jan 23, 2019 | 50.40 | 52.20 | 48.00 | 48.00 | 2,238 | -1.80(-3.61%) |
Jan 22, 2019 | 52.20 | 52.20 | 49.80 | 49.80 | 1,393 | -2.40(-4.60%) |
Jan 18, 2019 | 50.70 | 52.50 | 50.10 | 52.20 | 660 | +3.00(+6.10%) |
Jan 17, 2019 | 53.10 | 53.40 | 49.20 | 49.20 | 3,223 | -3.30(-6.29%) |
Jan 16, 2019 | 49.50 | 53.10 | 49.25 | 52.50 | 4,282 | +3.60(+7.36%) |
Jan 15, 2019 | 47.40 | 49.80 | 47.40 | 48.90 | 2,208 | +2.10(+4.49%) |
Jan 14, 2019 | 48.30 | 48.30 | 46.80 | 46.80 | 433 | -1.20(-2.50%) |
Jan 11, 2019 | 46.50 | 48.30 | 46.50 | 48.00 | 583 | +2.10(+4.58%) |
Jan 10, 2019 | 48.60 | 48.90 | 45.00 | 45.90 | 2,210 | -1.50(-3.16%) |
Jan 09, 2019 | 47.70 | 48.00 | 45.30 | 47.40 | 1,972 | +2.35(+5.22%) |
Jan 08, 2019 | 50.38 | 51.00 | 41.93 | 45.05 | 5,216 | -3.85(-7.88%) |
Jan 07, 2019 | 47.10 | 51.90 | 46.80 | 48.90 | 2,634 | +3.00(+6.54%) |
Jan 04, 2019 | 45.60 | 46.20 | 44.40 | 45.90 | 1,063 | +0.30(+0.66%) |
Jan 03, 2019 | 46.50 | 46.80 | 45.00 | 45.60 | 890 | -0.90(-1.94%) |
Jan 02, 2019 | 43.20 | 46.50 | 43.20 | 46.50 | 1,573 | +3.30(+7.64%) |
Dec 31, 2018 | 41.70 | 45.30 | 41.70 | 43.20 | 4,276 | -0.30(-0.69%) |
Dec 28, 2018 | 48.00 | 48.00 | 43.50 | 43.50 | 4,920 | -3.30(-7.05%) |
Dec 27, 2018 | 44.40 | 47.70 | 43.50 | 46.80 | 2,747 | +2.40(+5.41%) |
Dec 26, 2018 | 47.10 | 48.00 | 44.10 | 44.40 | 3,268 | -3.60(-7.50%) |
Dec 24, 2018 | 46.50 | 48.00 | 46.50 | 48.00 | 4,590 | +3.00(+6.67%) |
Dec 21, 2018 | 50.10 | 50.10 | 45.00 | 45.00 | 6,466 | -4.20(-8.54%) |
Dec 20, 2018 | 51.30 | 51.90 | 48.90 | 49.20 | 1,735 | -3.00(-5.75%) |
Dec 19, 2018 | 53.70 | 53.70 | 50.10 | 52.20 | 979 | -0.30(-0.57%) |
Dec 18, 2018 | 50.10 | 55.50 | 50.10 | 52.50 | 1,986 | +2.40(+4.79%) |
Dec 17, 2018 | 55.50 | 55.50 | 50.10 | 50.10 | 3,125 | -4.80(-8.74%) |
Dec 14, 2018 | 54.60 | 56.10 | 54.30 | 54.90 | 2,413 | +0.30(+0.55%) |
Dec 13, 2018 | 54.60 | 54.90 | 52.50 | 54.60 | 1,959 | +0.00(+0.00%) |
Dec 12, 2018 | 52.50 | 55.50 | 48.30 | 54.60 | 8,450 | +3.25(+6.33%) |
Dec 11, 2018 | 54.00 | 54.00 | 51.30 | 51.35 | 1,653 | +0.05(+0.10%) |
Dec 10, 2018 | 52.50 | 54.60 | 51.00 | 51.30 | 1,868 | -1.50(-2.84%) |
Dec 07, 2018 | 53.70 | 53.70 | 52.50 | 52.80 | 943 | -0.30(-0.56%) |
Dec 06, 2018 | 53.10 | 53.70 | 52.80 | 53.10 | 855 | +0.00(+0.00%) |
Dec 04, 2018 | 54.60 | 55.20 | 53.10 | 53.10 | 1,303 | -0.60(-1.12%) |
Dec 03, 2018 | 57.00 | 57.00 | 53.10 | 53.70 | 1,669 | +0.00(+0.00%) |
Nov 30, 2018 | 54.30 | 55.35 | 53.70 | 53.70 | 1,746 | -1.80(-3.24%) |
Nov 29, 2018 | 56.10 | 56.70 | 55.20 | 55.50 | 1,271 | +0.00(+0.00%) |
Nov 28, 2018 | 55.80 | 57.32 | 53.40 | 55.50 | 1,044 | -0.60(-1.07%) |
Nov 27, 2018 | 56.70 | 56.78 | 53.10 | 56.10 | 1,802 | -1.15(-2.01%) |
Nov 26, 2018 | 55.50 | 57.57 | 52.80 | 57.25 | 8,296 | +2.05(+3.71%) |
Nov 23, 2018 | 54.60 | 55.20 | 52.80 | 55.20 | 626 | +0.90(+1.66%) |
Nov 21, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.60(+1.12%) | |
Nov 20, 2018 | 55.50 | 55.50 | 53.40 | 53.70 | 2,166 | -0.60(-1.10%) |
Nov 19, 2018 | 60.00 | 60.00 | 54.30 | 54.30 | 3,699 | -3.90(-6.70%) |
Nov 16, 2018 | 59.70 | 60.30 | 55.50 | 58.20 | 2,823 | -1.50(-2.51%) |
Nov 15, 2018 | 57.90 | 61.50 | 57.60 | 59.70 | 2,807 | +1.06(+1.81%) |
Nov 14, 2018 | 60.00 | 63.00 | 57.90 | 58.64 | 1,357 | -1.36(-2.27%) |
Nov 13, 2018 | 57.90 | 60.60 | 57.60 | 60.00 | 3,031 | +1.80(+3.09%) |
Nov 12, 2018 | 62.10 | 63.25 | 57.60 | 58.20 | 3,442 | -4.20(-6.73%) |
Nov 09, 2018 | 60.00 | 62.55 | 55.47 | 62.40 | 5,126 | +2.40(+4.00%) |
Nov 08, 2018 | 51.30 | 62.10 | 51.30 | 60.00 | 7,888 | +4.20(+7.53%) |
Nov 07, 2018 | 61.80 | 62.40 | 55.80 | 55.80 | 9,212 | -6.30(-10.14%) |
Nov 06, 2018 | 51.60 | 80.70 | 51.00 | 62.10 | 46,913 | -1.50(-2.36%) |
Nov 05, 2018 | 70.50 | 72.00 | 57.00 | 63.60 | 16,273 | -1.20(-1.85%) |
Nov 02, 2018 | 56.40 | 67.50 | 55.50 | 64.80 | 17,673 | +10.20(+18.68%) |