Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 41.60 | 45.44 | 41.60 | 43.84 | 6,153 | +0.64(+1.48%) |
Dec 28, 2018 | 39.68 | 44.16 | 39.68 | 43.20 | 3,693 | +3.84(+9.76%) |
Dec 27, 2018 | 39.04 | 41.28 | 36.80 | 39.36 | 7,221 | +0.00(+0.00%) |
Dec 26, 2018 | 37.44 | 40.64 | 34.88 | 39.36 | 35,665 | +2.24(+6.03%) |
Dec 24, 2018 | 37.12 | 38.40 | 36.16 | 37.12 | 2,450 | -0.32(-0.85%) |
Dec 21, 2018 | 40.64 | 40.64 | 35.84 | 37.44 | 31,621 | -2.56(-6.40%) |
Dec 20, 2018 | 40.64 | 40.96 | 36.80 | 40.00 | 63,870 | -1.28(-3.10%) |
Dec 19, 2018 | 43.20 | 44.48 | 40.00 | 41.28 | 35,309 | -2.24(-5.15%) |
Dec 18, 2018 | 44.80 | 45.12 | 42.24 | 43.52 | 20,597 | -0.96(-2.16%) |
Dec 17, 2018 | 45.76 | 47.04 | 43.52 | 44.48 | 19,892 | -1.28(-2.80%) |
Dec 14, 2018 | 47.04 | 48.96 | 44.16 | 45.76 | 6,359 | -0.96(-2.05%) |
Dec 13, 2018 | 47.36 | 48.96 | 46.08 | 46.72 | 4,937 | -0.64(-1.35%) |
Dec 12, 2018 | 47.36 | 48.00 | 44.80 | 47.36 | 14,878 | +0.64(+1.37%) |
Dec 11, 2018 | 46.40 | 48.00 | 45.76 | 46.72 | 10,667 | +0.96(+2.10%) |
Dec 10, 2018 | 47.68 | 47.68 | 44.80 | 45.76 | 13,451 | -1.28(-2.72%) |
Dec 07, 2018 | 48.64 | 50.24 | 47.04 | 47.04 | 6,018 | -1.28(-2.65%) |
Dec 06, 2018 | 49.28 | 51.52 | 48.32 | 48.32 | 12,558 | -1.92(-3.82%) |
Dec 04, 2018 | 50.56 | 51.20 | 47.04 | 50.24 | 24,503 | +2.24(+4.67%) |
Dec 03, 2018 | 48.64 | 49.60 | 46.40 | 48.00 | 11,003 | -0.32(-0.66%) |
Nov 30, 2018 | 49.28 | 49.60 | 47.68 | 48.32 | 13,193 | -0.96(-1.95%) |
Nov 29, 2018 | 47.04 | 49.60 | 45.44 | 49.28 | 12,565 | +2.88(+6.21%) |
Nov 28, 2018 | 46.40 | 48.64 | 44.16 | 46.40 | 17,625 | +0.00(+0.00%) |
Nov 27, 2018 | 46.72 | 47.36 | 45.44 | 46.40 | 6,207 | -0.96(-2.03%) |
Nov 26, 2018 | 47.04 | 48.00 | 45.76 | 47.36 | 10,994 | +0.64(+1.37%) |
Nov 23, 2018 | 44.80 | 48.00 | 44.80 | 46.72 | 5,146 | +1.60(+3.55%) |
Nov 21, 2018 | 45.12 | 45.12 | 45.12 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.96 | 46.08 | 40.00 | 45.12 | 12,287 | +3.20(+7.63%) |
Nov 19, 2018 | 42.88 | 44.48 | 40.32 | 41.92 | 9,263 | -0.64(-1.50%) |
Nov 16, 2018 | 40.64 | 43.84 | 40.32 | 42.56 | 18,253 | +0.96(+2.31%) |
Nov 15, 2018 | 40.64 | 42.56 | 39.68 | 41.60 | 11,405 | +0.00(+0.00%) |
Nov 14, 2018 | 45.12 | 48.00 | 38.72 | 41.60 | 18,672 | +0.32(+0.78%) |
Nov 13, 2018 | 43.52 | 44.96 | 40.00 | 41.28 | 13,271 | -2.56(-5.84%) |
Nov 12, 2018 | 46.72 | 47.36 | 41.92 | 43.84 | 19,297 | -2.88(-6.16%) |
Nov 09, 2018 | 48.00 | 48.96 | 45.12 | 46.72 | 14,296 | -0.96(-2.01%) |
Nov 08, 2018 | 46.72 | 49.60 | 45.66 | 47.68 | 16,374 | +0.00(+0.00%) |
Nov 07, 2018 | 44.48 | 48.00 | 43.52 | 47.68 | 17,031 | +3.20(+7.19%) |
Nov 06, 2018 | 43.52 | 46.40 | 42.56 | 44.48 | 6,696 | +1.28(+2.96%) |
Nov 05, 2018 | 41.60 | 44.80 | 40.96 | 43.20 | 8,613 | +1.28(+3.05%) |
Nov 02, 2018 | 41.92 | 44.16 | 40.96 | 41.92 | 11,225 | +0.32(+0.77%) |
Nov 01, 2018 | 41.28 | 42.56 | 40.00 | 41.60 | 8,175 | +0.96(+2.36%) |
Oct 31, 2018 | 41.92 | 43.20 | 40.00 | 40.64 | 16,331 | -0.96(-2.31%) |
Oct 30, 2018 | 41.60 | 42.56 | 40.00 | 41.60 | 13,053 | +0.00(+0.00%) |
Oct 29, 2018 | 45.12 | 45.76 | 40.32 | 41.60 | 30,293 | -3.20(-7.14%) |
Oct 26, 2018 | 40.64 | 46.08 | 37.76 | 44.80 | 45,603 | +3.52(+8.53%) |
Oct 25, 2018 | 41.60 | 44.16 | 40.00 | 41.28 | 36,750 | +1.60(+4.03%) |
Oct 24, 2018 | 46.40 | 46.72 | 34.88 | 39.68 | 107,926 | -2.56(-6.06%) |
Oct 23, 2018 | 41.92 | 47.36 | 36.80 | 42.24 | 55,555 | -0.32(-0.75%) |
Oct 22, 2018 | 44.48 | 48.64 | 40.96 | 42.56 | 31,132 | -1.28(-2.92%) |
Oct 19, 2018 | 54.72 | 55.68 | 41.92 | 43.84 | 74,896 | -11.52(-20.81%) |
Oct 18, 2018 | 56.64 | 56.96 | 54.72 | 55.36 | 23,567 | -1.92(-3.35%) |
Oct 17, 2018 | 57.60 | 59.20 | 56.00 | 57.28 | 24,796 | +0.00(+0.00%) |
Oct 16, 2018 | 57.60 | 57.92 | 54.40 | 57.28 | 30,416 | +1.28(+2.29%) |
Oct 15, 2018 | 52.48 | 58.56 | 51.84 | 56.00 | 32,926 | +3.52(+6.71%) |
Oct 12, 2018 | 53.44 | 56.00 | 50.24 | 52.48 | 21,965 | +0.64(+1.23%) |
Oct 11, 2018 | 48.96 | 54.40 | 48.96 | 51.84 | 34,280 | +2.88(+5.88%) |
Oct 10, 2018 | 49.60 | 51.20 | 46.72 | 48.96 | 30,075 | -0.64(-1.29%) |
Oct 09, 2018 | 50.56 | 51.20 | 43.52 | 49.60 | 27,698 | -0.96(-1.90%) |
Oct 08, 2018 | 51.84 | 52.48 | 50.24 | 50.56 | 14,475 | -2.24(-4.24%) |
Oct 05, 2018 | 53.76 | 55.36 | 51.52 | 52.80 | 13,531 | -1.28(-2.37%) |
Oct 04, 2018 | 55.36 | 56.00 | 53.44 | 54.08 | 14,259 | -0.96(-1.74%) |
Oct 03, 2018 | 51.20 | 55.68 | 50.88 | 55.04 | 36,154 | +4.16(+8.18%) |
Oct 02, 2018 | 50.24 | 51.20 | 48.00 | 50.88 | 58,245 | +0.64(+1.27%) |