Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 52.12 | 58.25 | 52.12 | 56.25 | 8,125 | +5.00(+9.76%) |
Oct 31, 2018 | 54.00 | 55.62 | 51.25 | 51.25 | 5,384 | -2.12(-3.98%) |
Oct 30, 2018 | 53.38 | 55.18 | 53.38 | 53.38 | 3,411 | +0.50(+0.95%) |
Oct 29, 2018 | 57.62 | 58.62 | 51.38 | 52.88 | 5,526 | -5.75(-9.81%) |
Oct 26, 2018 | 56.75 | 60.94 | 56.75 | 58.62 | 3,232 | +1.62(+2.85%) |
Oct 25, 2018 | 57.50 | 60.25 | 57.00 | 57.00 | 4,665 | -2.12(-3.59%) |
Oct 24, 2018 | 59.88 | 62.50 | 58.00 | 59.12 | 8,091 | -0.50(-0.84%) |
Oct 23, 2018 | 61.12 | 62.50 | 58.75 | 59.62 | 10,243 | -2.38(-3.83%) |
Oct 22, 2018 | 62.62 | 63.50 | 61.00 | 62.00 | 4,176 | +1.12(+1.85%) |
Oct 19, 2018 | 62.50 | 64.00 | 60.12 | 60.88 | 4,016 | -1.12(-1.81%) |
Oct 18, 2018 | 62.00 | 63.12 | 60.63 | 62.00 | 2,605 | +0.50(+0.81%) |
Oct 17, 2018 | 60.62 | 62.50 | 59.38 | 61.50 | 23,453 | +0.50(+0.82%) |
Oct 16, 2018 | 61.25 | 62.50 | 59.25 | 61.00 | 22,069 | +0.88(+1.46%) |
Oct 15, 2018 | 60.62 | 62.50 | 58.75 | 60.12 | 13,227 | -1.75(-2.83%) |
Oct 12, 2018 | 63.50 | 65.62 | 61.88 | 61.88 | 2,680 | -1.88(-2.94%) |
Oct 11, 2018 | 63.12 | 64.25 | 58.38 | 63.75 | 3,848 | +1.25(+2.00%) |
Oct 10, 2018 | 67.50 | 68.50 | 58.75 | 62.50 | 4,524 | -4.38(-6.54%) |
Oct 09, 2018 | 56.88 | 67.50 | 56.88 | 66.88 | 13,793 | +11.88(+21.59%) |
Oct 08, 2018 | 67.62 | 68.75 | 52.25 | 55.00 | 15,637 | -13.25(-19.41%) |
Oct 05, 2018 | 69.50 | 71.12 | 68.25 | 68.25 | 1,128 | -1.50(-2.15%) |
Oct 04, 2018 | 68.75 | 73.00 | 67.12 | 69.75 | 2,995 | +0.38(+0.54%) |
Oct 03, 2018 | 68.62 | 72.62 | 67.62 | 69.38 | 4,168 | +1.88(+2.78%) |
Oct 02, 2018 | 70.00 | 72.62 | 66.50 | 67.50 | 4,443 | -2.12(-3.05%) |