Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.40 | 53.40 | 49.80 | 51.60 | 13,193 | -0.60(-1.15%) |
Dec 28, 2018 | 52.20 | 53.40 | 51.00 | 52.20 | 22,790 | -0.60(-1.14%) |
Dec 27, 2018 | 51.00 | 54.60 | 50.40 | 52.80 | 17,414 | +2.99(+6.01%) |
Dec 26, 2018 | 53.40 | 53.44 | 49.80 | 49.81 | 10,372 | -1.79(-3.48%) |
Dec 24, 2018 | 55.20 | 55.80 | 51.00 | 51.60 | 8,925 | -6.60(-11.34%) |
Dec 21, 2018 | 47.40 | 58.20 | 46.80 | 58.20 | 43,873 | +11.40(+24.36%) |
Dec 20, 2018 | 51.00 | 52.20 | 42.00 | 46.80 | 32,657 | -4.20(-8.24%) |
Dec 19, 2018 | 53.40 | 55.80 | 50.40 | 51.00 | 15,694 | -0.60(-1.16%) |
Dec 18, 2018 | 54.00 | 55.80 | 50.40 | 51.60 | 17,793 | +0.60(+1.18%) |
Dec 17, 2018 | 54.60 | 55.20 | 51.00 | 51.00 | 33,292 | -5.40(-9.57%) |
Dec 14, 2018 | 55.80 | 58.80 | 55.20 | 56.40 | 14,483 | +0.60(+1.08%) |
Dec 13, 2018 | 59.40 | 60.00 | 55.20 | 55.80 | 16,252 | -3.60(-6.06%) |
Dec 12, 2018 | 62.40 | 62.40 | 58.80 | 59.40 | 20,209 | -3.00(-4.81%) |
Dec 11, 2018 | 60.00 | 63.00 | 58.20 | 62.40 | 24,233 | +3.00(+5.05%) |
Dec 10, 2018 | 62.40 | 64.20 | 55.80 | 59.40 | 42,918 | -4.80(-7.48%) |
Dec 07, 2018 | 67.20 | 70.80 | 62.40 | 64.20 | 59,290 | -11.40(-15.08%) |
Dec 06, 2018 | 76.20 | 86.40 | 72.00 | 75.60 | 76,805 | -6.00(-7.35%) |
Dec 04, 2018 | 78.00 | 84.00 | 69.60 | 81.60 | 80,920 | +4.80(+6.25%) |
Dec 03, 2018 | 92.40 | 100.20 | 69.60 | 76.80 | 233,710 | -4.20(-5.19%) |
Nov 30, 2018 | 66.00 | 85.20 | 66.00 | 81.00 | 411,861 | +20.40(+33.66%) |
Nov 29, 2018 | 49.80 | 61.80 | 49.80 | 60.60 | 59,085 | +10.20(+20.24%) |
Nov 28, 2018 | 52.20 | 53.40 | 48.60 | 50.40 | 14,928 | -1.80(-3.45%) |
Nov 27, 2018 | 49.80 | 57.00 | 49.80 | 52.20 | 43,514 | +2.40(+4.82%) |
Nov 26, 2018 | 49.80 | 50.10 | 48.00 | 49.80 | 13,397 | +0.60(+1.22%) |
Nov 23, 2018 | 49.80 | 50.40 | 48.00 | 49.20 | 4,830 | +1.14(+2.37%) |
Nov 21, 2018 | 48.06 | 48.06 | 48.06 | 0 | +0.06(+0.13%) | |
Nov 20, 2018 | 50.40 | 51.30 | 45.60 | 48.00 | 25,634 | -4.20(-8.05%) |
Nov 19, 2018 | 55.80 | 55.81 | 51.00 | 52.20 | 15,799 | -3.60(-6.45%) |
Nov 16, 2018 | 60.00 | 61.20 | 54.00 | 55.80 | 36,536 | +2.66(+5.01%) |
Nov 15, 2018 | 55.20 | 55.80 | 51.00 | 53.14 | 18,491 | +3.34(+6.70%) |
Nov 14, 2018 | 57.00 | 57.42 | 45.30 | 49.80 | 56,267 | -8.40(-14.43%) |
Nov 13, 2018 | 57.00 | 60.60 | 55.80 | 58.20 | 15,395 | +1.00(+1.74%) |
Nov 12, 2018 | 61.20 | 61.80 | 55.20 | 57.20 | 18,091 | -2.80(-4.66%) |
Nov 09, 2018 | 61.80 | 63.00 | 60.00 | 60.00 | 12,976 | -3.00(-4.76%) |
Nov 08, 2018 | 61.80 | 63.60 | 60.60 | 63.00 | 15,257 | +1.80(+2.94%) |
Nov 07, 2018 | 61.20 | 63.60 | 61.20 | 61.20 | 16,371 | +0.00(+0.00%) |
Nov 06, 2018 | 65.40 | 66.60 | 61.20 | 61.20 | 26,035 | -4.80(-7.27%) |
Nov 05, 2018 | 66.60 | 71.40 | 64.20 | 66.00 | 47,491 | +1.80(+2.80%) |
Nov 02, 2018 | 62.40 | 69.00 | 60.00 | 64.20 | 38,425 | +1.80(+2.88%) |
Nov 01, 2018 | 60.00 | 64.80 | 58.80 | 62.40 | 26,032 | +2.40(+4.00%) |
Oct 31, 2018 | 63.00 | 67.20 | 57.73 | 60.00 | 44,969 | -4.80(-7.41%) |
Oct 30, 2018 | 49.20 | 75.00 | 48.60 | 64.80 | 221,977 | +15.00(+30.12%) |
Oct 29, 2018 | 55.80 | 56.39 | 49.20 | 49.80 | 18,340 | -2.40(-4.60%) |
Oct 26, 2018 | 55.80 | 57.60 | 49.20 | 52.20 | 28,085 | -3.60(-6.45%) |
Oct 25, 2018 | 60.00 | 63.00 | 53.94 | 55.80 | 41,782 | -4.80(-7.92%) |
Oct 24, 2018 | 61.80 | 66.00 | 60.00 | 60.60 | 30,537 | -0.60(-0.98%) |
Oct 23, 2018 | 63.60 | 64.20 | 60.00 | 61.20 | 37,219 | -5.40(-8.11%) |
Oct 22, 2018 | 67.80 | 69.00 | 66.00 | 66.60 | 44,036 | -2.40(-3.48%) |
Oct 19, 2018 | 71.40 | 73.20 | 67.80 | 69.00 | 30,501 | -0.60(-0.86%) |
Oct 18, 2018 | 72.00 | 75.00 | 67.20 | 69.60 | 52,021 | -5.40(-7.20%) |
Oct 17, 2018 | 84.60 | 85.20 | 72.00 | 75.00 | 159,918 | +6.60(+9.65%) |
Oct 16, 2018 | 69.00 | 72.00 | 66.00 | 68.40 | 40,024 | +1.80(+2.70%) |
Oct 15, 2018 | 73.20 | 74.40 | 66.00 | 66.60 | 84,056 | -8.40(-11.20%) |
Oct 12, 2018 | 81.60 | 89.40 | 73.80 | 75.00 | 195,738 | -5.40(-6.72%) |
Oct 11, 2018 | 63.00 | 82.80 | 57.00 | 80.40 | 272,918 | +18.00(+28.85%) |
Oct 10, 2018 | 75.00 | 76.20 | 48.00 | 62.40 | 256,838 | -16.80(-21.21%) |
Oct 09, 2018 | 90.00 | 94.80 | 78.00 | 79.20 | 118,735 | -9.60(-10.81%) |
Oct 08, 2018 | 97.80 | 105.00 | 81.00 | 88.80 | 105,963 | -4.80(-5.13%) |
Oct 05, 2018 | 109.80 | 111.60 | 90.00 | 93.60 | 294,593 | +3.00(+3.31%) |
Oct 04, 2018 | 76.80 | 105.00 | 71.40 | 90.60 | 309,788 | -14.40(-13.71%) |
Oct 03, 2018 | 142.20 | 167.40 | 96.60 | 105.00 | 541,616 | -109.20(-50.98%) |
Oct 02, 2018 | 133.20 | 224.40 | 118.20 | 214.20 | 1,651,592 | +118.20(+123.12%) |