Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.20 | 54.80 | 50.80 | 50.80 | 1,502 | -3.20(-5.93%) |
Nov 29, 2018 | 53.20 | 54.80 | 52.64 | 54.00 | 215 | +1.20(+2.27%) |
Nov 28, 2018 | 54.40 | 56.80 | 52.80 | 52.80 | 649 | +0.80(+1.54%) |
Nov 27, 2018 | 56.00 | 56.00 | 52.00 | 52.00 | 345 | -1.20(-2.26%) |
Nov 26, 2018 | 54.40 | 56.00 | 52.40 | 53.20 | 580 | -0.40(-0.75%) |
Nov 23, 2018 | 52.00 | 54.80 | 51.20 | 53.60 | 110 | +1.60(+3.08%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | +1.35(+2.66%) | |
Nov 20, 2018 | 52.40 | 54.40 | 50.40 | 50.65 | 1,233 | -1.98(-3.75%) |
Nov 19, 2018 | 53.74 | 53.74 | 52.40 | 52.63 | 51 | +0.63(+1.21%) |
Nov 16, 2018 | 52.40 | 52.80 | 50.80 | 52.00 | 122 | -1.20(-2.26%) |
Nov 15, 2018 | 50.40 | 54.00 | 49.20 | 53.20 | 238 | +1.20(+2.31%) |
Nov 14, 2018 | 53.60 | 54.00 | 49.20 | 52.00 | 1,235 | -1.60(-2.99%) |
Nov 13, 2018 | 54.40 | 56.00 | 52.80 | 53.60 | 517 | -0.80(-1.47%) |
Nov 12, 2018 | 57.20 | 57.20 | 54.00 | 54.40 | 1,169 | -3.20(-5.56%) |
Nov 09, 2018 | 56.00 | 58.00 | 54.40 | 57.60 | 687 | -0.40(-0.69%) |
Nov 08, 2018 | 58.00 | 62.80 | 56.00 | 58.00 | 1,177 | +0.80(+1.40%) |
Nov 07, 2018 | 57.60 | 59.20 | 56.00 | 57.20 | 697 | -1.20(-2.05%) |
Nov 06, 2018 | 54.80 | 59.20 | 54.80 | 58.40 | 667 | +4.00(+7.35%) |
Nov 05, 2018 | 56.80 | 59.20 | 54.40 | 54.40 | 763 | -2.40(-4.23%) |
Nov 02, 2018 | 58.80 | 59.20 | 56.80 | 56.80 | 752 | -1.20(-2.07%) |
Nov 01, 2018 | 56.40 | 59.20 | 55.20 | 58.00 | 1,206 | +1.60(+2.84%) |
Oct 31, 2018 | 54.00 | 56.80 | 53.84 | 56.40 | 808 | +3.20(+6.02%) |
Oct 30, 2018 | 52.80 | 54.40 | 52.00 | 53.20 | 416 | +0.00(+0.00%) |
Oct 29, 2018 | 54.00 | 55.20 | 51.58 | 53.20 | 416 | -1.00(-1.85%) |
Oct 26, 2018 | 52.40 | 54.80 | 52.00 | 54.20 | 245 | +0.60(+1.12%) |
Oct 25, 2018 | 53.60 | 55.60 | 52.00 | 53.60 | 462 | +0.40(+0.75%) |
Oct 24, 2018 | 54.80 | 56.00 | 52.80 | 53.20 | 210 | -2.80(-5.00%) |
Oct 23, 2018 | 56.00 | 56.00 | 48.40 | 56.00 | 1,261 | -1.20(-2.10%) |
Oct 22, 2018 | 57.20 | 58.00 | 54.80 | 57.20 | 921 | +0.80(+1.42%) |
Oct 19, 2018 | 56.80 | 61.60 | 54.40 | 56.40 | 4,620 | -0.40(-0.70%) |
Oct 18, 2018 | 57.60 | 58.29 | 55.60 | 56.80 | 713 | -0.80(-1.39%) |
Oct 17, 2018 | 54.80 | 58.40 | 54.80 | 57.60 | 2,102 | +2.40(+4.35%) |
Oct 16, 2018 | 56.80 | 56.92 | 54.80 | 55.20 | 894 | -1.60(-2.82%) |
Oct 15, 2018 | 57.60 | 57.60 | 54.00 | 56.80 | 508 | +1.20(+2.16%) |
Oct 12, 2018 | 54.40 | 56.80 | 54.40 | 55.60 | 440 | +0.40(+0.72%) |
Oct 11, 2018 | 54.40 | 56.00 | 54.00 | 55.20 | 828 | +0.80(+1.47%) |
Oct 10, 2018 | 56.80 | 59.20 | 54.40 | 54.40 | 2,459 | -2.00(-3.55%) |
Oct 09, 2018 | 57.20 | 57.60 | 56.00 | 56.40 | 193 | -0.80(-1.40%) |
Oct 08, 2018 | 57.20 | 57.60 | 54.00 | 57.20 | 475 | +1.20(+2.14%) |
Oct 05, 2018 | 58.00 | 58.00 | 54.00 | 56.00 | 1,422 | -2.40(-4.11%) |
Oct 04, 2018 | 60.80 | 61.20 | 56.00 | 58.40 | 706 | -3.20(-5.19%) |
Oct 03, 2018 | 59.60 | 62.80 | 58.00 | 61.60 | 596 | +2.00(+3.36%) |
Oct 02, 2018 | 61.20 | 61.20 | 55.60 | 59.60 | 3,752 | +1.20(+2.05%) |
Oct 01, 2018 | 56.80 | 58.80 | 53.88 | 58.40 | 556 | +0.80(+1.39%) |
Sep 28, 2018 | 58.00 | 59.20 | 55.60 | 57.60 | 890 | -0.40(-0.69%) |
Sep 27, 2018 | 56.00 | 59.60 | 56.00 | 58.00 | 1,097 | +2.00(+3.57%) |
Sep 26, 2018 | 55.60 | 56.40 | 54.40 | 56.00 | 467 | +0.18(+0.32%) |
Sep 25, 2018 | 54.40 | 56.00 | 53.47 | 55.82 | 829 | +1.42(+2.62%) |
Sep 24, 2018 | 55.60 | 55.60 | 52.00 | 54.40 | 1,229 | -0.80(-1.45%) |
Sep 21, 2018 | 53.60 | 57.20 | 51.60 | 55.20 | 2,312 | +3.60(+6.98%) |
Sep 20, 2018 | 52.40 | 53.20 | 50.80 | 51.60 | 1,220 | +0.00(+0.00%) |
Sep 19, 2018 | 52.00 | 53.20 | 49.20 | 51.60 | 1,122 | -0.80(-1.53%) |
Sep 18, 2018 | 51.20 | 53.20 | 50.00 | 52.40 | 610 | +0.80(+1.55%) |
Sep 17, 2018 | 52.80 | 56.00 | 50.40 | 51.60 | 966 | -0.80(-1.53%) |
Sep 14, 2018 | 54.40 | 57.20 | 51.20 | 52.40 | 1,782 | -2.80(-5.07%) |
Sep 13, 2018 | 53.60 | 56.80 | 53.60 | 55.20 | 597 | +1.60(+2.99%) |
Sep 12, 2018 | 55.20 | 55.60 | 52.00 | 53.60 | 818 | -2.40(-4.29%) |
Sep 11, 2018 | 57.20 | 57.52 | 52.40 | 56.00 | 1,977 | -1.20(-2.10%) |
Sep 10, 2018 | 56.80 | 57.60 | 54.40 | 57.20 | 1,223 | +1.20(+2.14%) |
Sep 07, 2018 | 61.60 | 61.60 | 53.60 | 56.00 | 2,580 | -5.60(-9.09%) |
Sep 06, 2018 | 63.20 | 63.20 | 59.20 | 61.60 | 1,602 | -2.00(-3.14%) |
Sep 05, 2018 | 64.80 | 66.80 | 60.40 | 63.60 | 5,568 | -2.40(-3.64%) |