Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.25 | 85.35 | 80.10 | 81.00 | 200 | +0.00(+0.00%) |
Dec 28, 2018 | 75.30 | 87.30 | 75.00 | 81.00 | 2,453 | +2.55(+3.25%) |
Dec 27, 2018 | 75.15 | 81.90 | 75.15 | 78.45 | 1,963 | +3.30(+4.39%) |
Dec 26, 2018 | 75.60 | 79.65 | 73.20 | 75.15 | 2,662 | -1.35(-1.76%) |
Dec 24, 2018 | 74.25 | 76.50 | 70.65 | 76.50 | 3,766 | +2.70(+3.66%) |
Dec 21, 2018 | 74.70 | 75.30 | 68.25 | 73.80 | 5,033 | -0.90(-1.20%) |
Dec 20, 2018 | 73.95 | 75.15 | 71.25 | 74.70 | 1,574 | +2.70(+3.75%) |
Dec 19, 2018 | 74.25 | 76.50 | 67.65 | 72.00 | 2,743 | -3.90(-5.14%) |
Dec 18, 2018 | 74.70 | 77.85 | 67.50 | 75.90 | 4,910 | -1.65(-2.13%) |
Dec 17, 2018 | 76.50 | 78.00 | 72.60 | 77.55 | 1,779 | -1.65(-2.08%) |
Dec 14, 2018 | 77.55 | 79.28 | 75.77 | 79.20 | 1,380 | +2.70(+3.53%) |
Dec 13, 2018 | 75.60 | 80.85 | 72.60 | 76.50 | 5,419 | +1.50(+2.00%) |
Dec 12, 2018 | 78.90 | 81.30 | 72.15 | 75.00 | 6,271 | -3.75(-4.76%) |
Dec 11, 2018 | 73.50 | 81.90 | 72.90 | 78.75 | 4,841 | +4.80(+6.49%) |
Dec 10, 2018 | 73.65 | 74.25 | 69.30 | 73.95 | 3,122 | -0.30(-0.40%) |
Dec 07, 2018 | 75.00 | 75.60 | 72.90 | 74.25 | 1,460 | +0.75(+1.02%) |
Dec 06, 2018 | 72.45 | 76.65 | 72.17 | 73.50 | 2,365 | -1.12(-1.51%) |
Dec 04, 2018 | 79.05 | 79.05 | 72.45 | 74.62 | 2,073 | -4.47(-5.65%) |
Dec 03, 2018 | 79.35 | 82.50 | 78.60 | 79.09 | 3,129 | +0.94(+1.20%) |
Nov 30, 2018 | 77.85 | 82.05 | 77.25 | 78.15 | 2,146 | -0.45(-0.57%) |
Nov 29, 2018 | 79.05 | 79.50 | 77.47 | 78.60 | 1,238 | +0.45(+0.58%) |
Nov 28, 2018 | 78.15 | 81.00 | 77.40 | 78.15 | 2,468 | +1.35(+1.76%) |
Nov 27, 2018 | 78.45 | 80.70 | 75.60 | 76.80 | 6,438 | -2.70(-3.40%) |
Nov 26, 2018 | 84.00 | 86.10 | 79.08 | 79.50 | 6,462 | -2.55(-3.11%) |
Nov 23, 2018 | 79.50 | 84.30 | 79.50 | 82.05 | 966 | +1.20(+1.48%) |
Nov 21, 2018 | 80.85 | 80.85 | 80.85 | 0 | +0.60(+0.75%) | |
Nov 20, 2018 | 84.00 | 84.00 | 77.25 | 80.25 | 9,043 | -3.75(-4.46%) |
Nov 19, 2018 | 88.50 | 90.00 | 79.50 | 84.00 | 18,797 | +1.20(+1.45%) |
Nov 16, 2018 | 75.45 | 84.30 | 75.15 | 82.80 | 14,273 | +6.30(+8.24%) |
Nov 15, 2018 | 75.60 | 77.25 | 69.90 | 76.50 | 11,343 | +1.65(+2.20%) |
Nov 14, 2018 | 68.25 | 75.00 | 65.85 | 74.85 | 17,588 | +5.40(+7.78%) |
Nov 13, 2018 | 75.00 | 80.70 | 63.00 | 69.45 | 65,752 | +7.05(+11.30%) |
Nov 12, 2018 | 67.50 | 67.50 | 62.40 | 62.40 | 2,449 | -0.45(-0.72%) |
Nov 09, 2018 | 61.80 | 62.85 | 55.65 | 62.85 | 1,626 | +0.75(+1.21%) |
Nov 08, 2018 | 61.65 | 62.10 | 57.45 | 62.10 | 836 | +0.75(+1.22%) |
Nov 07, 2018 | 57.75 | 62.25 | 53.25 | 61.35 | 2,299 | +5.34(+9.53%) |
Nov 06, 2018 | 52.80 | 59.55 | 51.90 | 56.01 | 859 | +1.11(+2.02%) |
Nov 05, 2018 | 55.65 | 57.00 | 54.00 | 54.90 | 1,279 | -0.15(-0.27%) |
Nov 02, 2018 | 52.80 | 56.92 | 52.80 | 55.05 | 533 | +1.80(+3.38%) |
Nov 01, 2018 | 50.35 | 56.85 | 50.35 | 53.25 | 1,362 | +0.30(+0.57%) |
Oct 31, 2018 | 51.15 | 57.00 | 49.20 | 52.95 | 6,087 | +0.90(+1.73%) |
Oct 30, 2018 | 50.55 | 52.05 | 48.90 | 52.05 | 2,811 | +0.90(+1.76%) |
Oct 29, 2018 | 51.15 | 52.80 | 48.90 | 51.15 | 2,454 | -0.75(-1.45%) |
Oct 26, 2018 | 49.65 | 52.80 | 49.05 | 51.90 | 3,186 | +1.80(+3.59%) |
Oct 25, 2018 | 48.90 | 52.50 | 48.90 | 50.10 | 2,059 | +0.45(+0.91%) |
Oct 24, 2018 | 52.50 | 57.30 | 48.75 | 49.65 | 460 | -2.66(-5.08%) |
Oct 23, 2018 | 51.15 | 54.30 | 51.00 | 52.31 | 743 | +1.16(+2.26%) |
Oct 22, 2018 | 53.70 | 57.60 | 51.15 | 51.15 | 2,002 | -3.15(-5.80%) |
Oct 19, 2018 | 56.10 | 58.65 | 51.30 | 54.30 | 3,846 | -3.00(-5.24%) |
Oct 18, 2018 | 52.95 | 58.11 | 51.06 | 57.30 | 4,959 | +4.95(+9.46%) |
Oct 17, 2018 | 51.00 | 54.48 | 49.50 | 52.35 | 4,031 | +2.85(+5.76%) |
Oct 16, 2018 | 51.90 | 59.25 | 48.90 | 49.50 | 11,880 | -3.00(-5.71%) |
Oct 15, 2018 | 55.95 | 56.97 | 50.25 | 52.50 | 10,313 | -2.85(-5.15%) |
Oct 12, 2018 | 49.50 | 67.05 | 45.60 | 55.35 | 61,966 | +4.80(+9.50%) |
Oct 11, 2018 | 31.50 | 82.50 | 31.50 | 50.55 | 88,061 | +19.05(+60.48%) |
Oct 10, 2018 | 37.50 | 39.60 | 31.21 | 31.50 | 1,114 | -6.00(-16.00%) |
Oct 09, 2018 | 37.20 | 38.12 | 37.20 | 37.50 | 174 | +2.10(+5.93%) |
Oct 08, 2018 | 39.00 | 41.10 | 35.40 | 35.40 | 1,503 | -1.05(-2.88%) |
Oct 05, 2018 | 38.70 | 42.00 | 36.00 | 36.45 | 3,820 | -1.57(-4.14%) |
Oct 04, 2018 | 37.39 | 38.70 | 37.39 | 38.02 | 94 | +0.38(+1.00%) |
Oct 03, 2018 | 37.95 | 38.40 | 37.50 | 37.65 | 639 | +0.15(+0.40%) |
Oct 02, 2018 | 39.75 | 40.20 | 36.75 | 37.50 | 953 | -3.90(-9.42%) |