Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.80 | 52.80 | 52.80 | 52.80 | 21 | +0.00(+0.00%) |
Jan 30, 2019 | 52.90 | 53.00 | 50.00 | 52.80 | 198 | +1.54(+3.01%) |
Jan 29, 2019 | 48.50 | 53.00 | 48.50 | 51.26 | 397 | -0.74(-1.43%) |
Jan 28, 2019 | 49.90 | 53.00 | 49.90 | 52.00 | 285 | +1.53(+3.03%) |
Jan 25, 2019 | 50.00 | 51.00 | 49.85 | 50.47 | 440 | +1.27(+2.58%) |
Jan 24, 2019 | 52.70 | 52.70 | 49.20 | 49.20 | 351 | -4.80(-8.89%) |
Jan 23, 2019 | 50.60 | 54.00 | 50.60 | 54.00 | 217 | +1.90(+3.65%) |
Jan 22, 2019 | 52.10 | 52.10 | 52.10 | 52.10 | 46 | +0.30(+0.58%) |
Jan 18, 2019 | 49.20 | 51.80 | 49.20 | 51.80 | 250 | +3.48(+7.20%) |
Jan 17, 2019 | 48.50 | 48.60 | 48.26 | 48.32 | 1,023 | -0.18(-0.37%) |
Jan 16, 2019 | 51.80 | 51.80 | 48.50 | 48.50 | 277 | -0.50(-1.02%) |
Jan 15, 2019 | 51.00 | 52.77 | 47.50 | 49.00 | 232 | -1.00(-2.00%) |
Jan 14, 2019 | 53.00 | 53.00 | 50.00 | 50.00 | 216 | -3.70(-6.89%) |
Jan 11, 2019 | 54.00 | 54.00 | 52.60 | 53.70 | 300 | -0.30(-0.56%) |
Jan 10, 2019 | 56.00 | 56.00 | 53.84 | 54.00 | 127 | -1.10(-2.00%) |
Jan 09, 2019 | 51.70 | 55.50 | 51.70 | 55.10 | 260 | +3.60(+6.99%) |
Jan 08, 2019 | 55.20 | 57.10 | 51.50 | 51.50 | 271 | -4.50(-8.04%) |
Jan 07, 2019 | 47.60 | 56.55 | 47.60 | 56.00 | 815 | +7.30(+14.99%) |
Jan 04, 2019 | 48.30 | 48.70 | 48.10 | 48.70 | 120 | +0.30(+0.62%) |
Jan 03, 2019 | 49.20 | 49.36 | 44.30 | 48.40 | 326 | +0.25(+0.52%) |
Jan 02, 2019 | 47.70 | 48.60 | 47.70 | 48.15 | 502 | +0.45(+0.95%) |
Dec 31, 2018 | 43.50 | 49.20 | 43.50 | 47.70 | 2,360 | +3.70(+8.41%) |
Dec 28, 2018 | 44.60 | 44.60 | 42.60 | 44.00 | 1,530 | +2.80(+6.80%) |
Dec 27, 2018 | 38.70 | 41.30 | 38.70 | 41.20 | 1,904 | -1.40(-3.29%) |
Dec 26, 2018 | 39.30 | 44.90 | 39.30 | 42.60 | 778 | +2.90(+7.30%) |
Dec 24, 2018 | 44.40 | 44.40 | 35.10 | 39.70 | 2,790 | -6.00(-13.13%) |
Dec 21, 2018 | 45.20 | 47.10 | 41.90 | 45.70 | 1,160 | -3.92(-7.90%) |
Dec 20, 2018 | 49.50 | 49.62 | 49.50 | 49.62 | 680 | -0.88(-1.74%) |
Dec 19, 2018 | 50.80 | 51.10 | 50.00 | 50.50 | 654 | -0.61(-1.19%) |
Dec 18, 2018 | 51.20 | 52.40 | 50.50 | 51.11 | 674 | -1.39(-2.65%) |
Dec 17, 2018 | 52.30 | 53.01 | 52.00 | 52.50 | 683 | -0.50(-0.94%) |
Dec 14, 2018 | 53.00 | 53.00 | 52.30 | 53.00 | 220 | -0.60(-1.12%) |
Dec 13, 2018 | 53.20 | 53.70 | 53.20 | 53.60 | 305 | +0.40(+0.75%) |
Dec 12, 2018 | 52.40 | 53.20 | 52.40 | 53.20 | 196 | +0.35(+0.65%) |
Dec 11, 2018 | 52.90 | 53.70 | 49.20 | 52.85 | 1,612 | -1.15(-2.12%) |
Dec 10, 2018 | 55.60 | 55.60 | 54.00 | 54.00 | 347 | -2.50(-4.42%) |
Dec 07, 2018 | 56.50 | 56.50 | 56.50 | 0 | +0.00(+0.00%) | |
Dec 06, 2018 | 54.00 | 56.70 | 54.00 | 56.50 | 63 | +2.20(+4.05%) |
Dec 04, 2018 | 59.00 | 59.00 | 54.30 | 54.30 | 320 | -2.70(-4.74%) |
Dec 03, 2018 | 56.50 | 57.00 | 56.50 | 57.00 | 147 | -2.00(-3.39%) |
Nov 30, 2018 | 56.50 | 59.00 | 56.50 | 59.00 | 40 | +2.70(+4.80%) |
Nov 29, 2018 | 58.60 | 59.00 | 56.30 | 56.30 | 163 | -0.70(-1.23%) |
Nov 28, 2018 | 57.80 | 58.50 | 57.00 | 57.00 | 552 | -1.23(-2.11%) |
Nov 27, 2018 | 59.00 | 59.00 | 58.23 | 58.23 | 422 | +3.23(+5.87%) |
Nov 26, 2018 | 59.00 | 59.00 | 55.00 | 55.00 | 304 | -4.30(-7.25%) |
Nov 23, 2018 | 59.40 | 59.40 | 59.00 | 59.30 | 260 | +0.50(+0.85%) |
Nov 21, 2018 | 58.80 | 58.80 | 58.80 | 0 | +2.57(+4.57%) | |
Nov 20, 2018 | 55.90 | 56.70 | 55.90 | 56.23 | 161 | +0.79(+1.42%) |
Nov 19, 2018 | 57.00 | 57.00 | 55.18 | 55.44 | 122 | -1.96(-3.41%) |
Nov 16, 2018 | 59.50 | 59.70 | 57.40 | 57.40 | 80 | -2.37(-3.97%) |
Nov 15, 2018 | 57.00 | 59.77 | 57.00 | 59.77 | 92 | +2.57(+4.50%) |
Nov 14, 2018 | 56.70 | 57.47 | 56.70 | 57.20 | 230 | -2.70(-4.51%) |
Nov 13, 2018 | 59.90 | 59.90 | 55.20 | 59.90 | 182 | +0.00(+0.00%) |
Nov 12, 2018 | 54.30 | 59.90 | 54.30 | 59.90 | 1,294 | +4.70(+8.51%) |
Nov 09, 2018 | 54.60 | 55.20 | 54.60 | 55.20 | 770 | +0.88(+1.62%) |
Nov 08, 2018 | 54.00 | 55.20 | 53.91 | 54.32 | 2,145 | +1.12(+2.11%) |
Nov 07, 2018 | 53.90 | 55.20 | 53.20 | 53.20 | 560 | -1.30(-2.39%) |
Nov 06, 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 26 | +0.10(+0.18%) |
Nov 05, 2018 | 54.60 | 54.60 | 54.40 | 54.40 | 62 | -0.80(-1.45%) |
Nov 02, 2018 | 55.20 | 55.20 | 55.20 | 55.20 | 10 | +1.10(+2.03%) |