Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 18.20 | 18.48 | 15.54 | 17.78 | 49,571 | -0.56(-3.05%) |
Dec 28, 2018 | 18.20 | 19.46 | 18.06 | 18.34 | 7,642 | +0.14(+0.77%) |
Dec 27, 2018 | 18.48 | 18.83 | 17.50 | 18.20 | 7,107 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 18.53 | 17.08 | 18.20 | 9,336 | +0.84(+4.84%) |
Dec 24, 2018 | 17.92 | 17.92 | 16.94 | 17.36 | 6,857 | -0.42(-2.36%) |
Dec 21, 2018 | 19.32 | 20.86 | 17.36 | 17.78 | 15,271 | -1.82(-9.29%) |
Dec 20, 2018 | 22.27 | 22.27 | 19.60 | 19.60 | 13,120 | -2.66(-11.95%) |
Dec 19, 2018 | 22.40 | 23.50 | 22.26 | 22.26 | 11,017 | -0.70(-3.05%) |
Dec 18, 2018 | 25.76 | 27.65 | 22.54 | 22.96 | 9,155 | -3.22(-12.30%) |
Dec 17, 2018 | 27.72 | 27.72 | 25.20 | 26.18 | 11,188 | -1.12(-4.10%) |
Dec 14, 2018 | 27.58 | 28.28 | 27.02 | 27.30 | 6,221 | -0.70(-2.50%) |
Dec 13, 2018 | 30.10 | 30.10 | 26.88 | 28.00 | 6,700 | -2.10(-6.98%) |
Dec 12, 2018 | 28.84 | 30.10 | 28.00 | 30.10 | 3,838 | +2.10(+7.50%) |
Dec 11, 2018 | 28.98 | 29.96 | 28.00 | 28.00 | 4,963 | -0.70(-2.44%) |
Dec 10, 2018 | 31.36 | 31.36 | 28.56 | 28.70 | 7,291 | -2.10(-6.82%) |
Dec 07, 2018 | 31.78 | 32.76 | 29.40 | 30.80 | 2,964 | -0.84(-2.65%) |
Dec 06, 2018 | 33.04 | 33.74 | 31.08 | 31.64 | 6,819 | -2.10(-6.22%) |
Dec 04, 2018 | 34.72 | 35.07 | 33.04 | 33.74 | 3,307 | -0.98(-2.82%) |
Dec 03, 2018 | 32.76 | 35.14 | 32.51 | 34.72 | 5,679 | +2.52(+7.83%) |
Nov 30, 2018 | 33.18 | 33.32 | 31.92 | 32.20 | 3,071 | -1.12(-3.36%) |
Nov 29, 2018 | 31.78 | 33.60 | 31.78 | 33.32 | 2,693 | +1.54(+4.85%) |
Nov 28, 2018 | 33.46 | 33.74 | 31.50 | 31.78 | 10,468 | -1.82(-5.42%) |
Nov 27, 2018 | 35.00 | 35.49 | 32.20 | 33.60 | 3,462 | -1.12(-3.23%) |
Nov 26, 2018 | 36.40 | 38.22 | 34.30 | 34.72 | 6,507 | -1.68(-4.62%) |
Nov 23, 2018 | 36.16 | 36.61 | 35.00 | 36.40 | 4,564 | -0.28(-0.76%) |
Nov 21, 2018 | 36.68 | 36.68 | 36.68 | 0 | +1.68(+4.80%) | |
Nov 20, 2018 | 35.98 | 39.36 | 35.00 | 35.00 | 9,841 | -1.82(-4.94%) |
Nov 19, 2018 | 41.35 | 41.71 | 36.26 | 36.82 | 3,481 | -3.08(-7.72%) |
Nov 16, 2018 | 37.94 | 40.88 | 36.54 | 39.90 | 7,185 | +2.38(+6.34%) |
Nov 15, 2018 | 38.50 | 39.41 | 34.44 | 37.52 | 21,553 | -5.88(-13.55%) |
Nov 14, 2018 | 45.92 | 48.58 | 42.28 | 43.40 | 5,618 | -1.96(-4.32%) |
Nov 13, 2018 | 46.20 | 47.46 | 44.80 | 45.36 | 2,132 | -0.28(-0.61%) |
Nov 12, 2018 | 48.16 | 48.30 | 44.94 | 45.64 | 2,366 | -1.40(-2.98%) |
Nov 09, 2018 | 50.54 | 51.10 | 46.90 | 47.04 | 2,421 | -2.94(-5.88%) |
Nov 08, 2018 | 48.72 | 51.10 | 48.72 | 49.98 | 4,267 | +1.40(+2.88%) |
Nov 07, 2018 | 52.64 | 52.64 | 48.16 | 48.58 | 3,319 | -3.78(-7.22%) |
Nov 06, 2018 | 51.52 | 52.92 | 49.70 | 52.36 | 2,564 | +0.98(+1.91%) |
Nov 05, 2018 | 51.80 | 52.99 | 50.40 | 51.38 | 2,985 | +0.56(+1.10%) |
Nov 02, 2018 | 53.06 | 53.20 | 50.12 | 50.82 | 2,492 | -1.82(-3.46%) |
Nov 01, 2018 | 48.45 | 54.60 | 47.88 | 52.64 | 8,506 | +5.46(+11.57%) |
Oct 31, 2018 | 51.52 | 54.60 | 47.04 | 47.18 | 9,988 | -3.08(-6.13%) |
Oct 30, 2018 | 40.74 | 50.26 | 40.74 | 50.26 | 7,024 | +9.52(+23.37%) |
Oct 29, 2018 | 43.96 | 44.10 | 40.32 | 40.74 | 7,790 | -2.66(-6.13%) |
Oct 26, 2018 | 44.38 | 45.36 | 43.40 | 43.40 | 5,128 | -1.40(-3.12%) |
Oct 25, 2018 | 43.40 | 45.78 | 43.40 | 44.80 | 8,761 | +0.28(+0.63%) |
Oct 24, 2018 | 51.94 | 54.32 | 43.82 | 44.52 | 9,578 | -6.58(-12.88%) |
Oct 23, 2018 | 52.22 | 53.47 | 49.70 | 51.10 | 6,078 | -2.10(-3.95%) |
Oct 22, 2018 | 56.00 | 56.00 | 51.94 | 53.20 | 6,739 | -3.08(-5.47%) |
Oct 19, 2018 | 59.78 | 59.78 | 55.02 | 56.28 | 5,885 | -3.50(-5.85%) |
Oct 18, 2018 | 60.90 | 60.90 | 58.80 | 59.78 | 3,361 | -1.12(-1.84%) |
Oct 17, 2018 | 61.60 | 61.74 | 60.06 | 60.90 | 2,650 | -0.56(-0.91%) |
Oct 16, 2018 | 60.34 | 62.30 | 60.20 | 61.46 | 4,168 | +1.12(+1.86%) |
Oct 15, 2018 | 58.52 | 61.04 | 54.60 | 60.34 | 19,332 | +0.70(+1.17%) |
Oct 12, 2018 | 61.32 | 62.30 | 58.10 | 59.64 | 12,657 | -1.12(-1.84%) |
Oct 11, 2018 | 60.76 | 63.98 | 60.20 | 60.76 | 3,774 | +0.14(+0.23%) |
Oct 10, 2018 | 63.00 | 63.28 | 60.34 | 60.62 | 5,525 | -2.66(-4.20%) |
Oct 09, 2018 | 63.84 | 65.59 | 61.46 | 63.28 | 10,303 | -1.12(-1.74%) |
Oct 08, 2018 | 66.64 | 68.88 | 62.02 | 64.40 | 7,637 | +0.70(+1.10%) |
Oct 05, 2018 | 63.70 | 64.12 | 61.88 | 63.70 | 5,185 | -0.14(-0.22%) |
Oct 04, 2018 | 59.50 | 64.65 | 59.50 | 63.84 | 9,573 | -0.28(-0.44%) |
Oct 03, 2018 | 66.92 | 68.18 | 63.70 | 64.12 | 13,035 | -2.38(-3.58%) |
Oct 02, 2018 | 68.60 | 70.00 | 63.28 | 66.50 | 8,319 | -2.66(-3.85%) |