Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 44.60 | 45.60 | 39.60 | 40.20 | 46,050 | -3.80(-8.64%) |
Dec 28, 2018 | 43.00 | 45.80 | 42.50 | 44.00 | 177,840 | +0.60(+1.38%) |
Dec 27, 2018 | 43.70 | 44.00 | 42.00 | 43.40 | 76,721 | -1.10(-2.47%) |
Dec 26, 2018 | 42.00 | 44.90 | 40.40 | 44.50 | 88,049 | +3.00(+7.23%) |
Dec 24, 2018 | 37.70 | 42.30 | 37.50 | 41.50 | 25,580 | +3.40(+8.92%) |
Dec 21, 2018 | 41.40 | 41.40 | 37.40 | 38.10 | 81,230 | -3.50(-8.41%) |
Dec 20, 2018 | 43.90 | 44.60 | 40.40 | 41.60 | 72,581 | -2.30(-5.24%) |
Dec 19, 2018 | 43.00 | 44.80 | 42.90 | 43.90 | 60,276 | +0.80(+1.86%) |
Dec 18, 2018 | 43.30 | 44.60 | 42.80 | 43.10 | 30,233 | +0.00(+0.00%) |
Dec 17, 2018 | 42.80 | 45.00 | 42.30 | 43.10 | 38,721 | +0.60(+1.41%) |
Dec 14, 2018 | 42.50 | 44.90 | 40.00 | 42.50 | 33,940 | -0.20(-0.47%) |
Dec 13, 2018 | 43.00 | 43.90 | 41.20 | 42.70 | 31,999 | -0.40(-0.93%) |
Dec 12, 2018 | 39.90 | 43.80 | 39.00 | 43.10 | 56,147 | +4.30(+11.08%) |
Dec 11, 2018 | 39.80 | 40.30 | 38.20 | 38.80 | 13,482 | -0.20(-0.51%) |
Dec 10, 2018 | 39.40 | 39.80 | 37.40 | 39.00 | 23,748 | +0.00(+0.00%) |
Dec 07, 2018 | 40.80 | 41.50 | 38.90 | 39.00 | 24,960 | -1.25(-3.11%) |
Dec 06, 2018 | 41.40 | 41.40 | 38.50 | 40.25 | 37,679 | -2.55(-5.96%) |
Dec 04, 2018 | 46.40 | 46.50 | 42.40 | 42.80 | 59,790 | -2.80(-6.14%) |
Dec 03, 2018 | 50.00 | 52.00 | 44.30 | 45.60 | 112,945 | +2.30(+5.31%) |
Nov 30, 2018 | 39.10 | 45.30 | 39.10 | 43.30 | 79,550 | +4.20(+10.74%) |
Nov 29, 2018 | 38.70 | 39.80 | 38.20 | 39.10 | 17,738 | +0.10(+0.26%) |
Nov 28, 2018 | 38.20 | 39.40 | 37.20 | 39.00 | 22,544 | +0.60(+1.56%) |
Nov 27, 2018 | 39.10 | 40.20 | 37.80 | 38.40 | 17,940 | -0.70(-1.79%) |
Nov 26, 2018 | 40.40 | 40.40 | 37.90 | 39.10 | 32,923 | -1.30(-3.22%) |
Nov 23, 2018 | 37.70 | 40.70 | 37.30 | 40.40 | 21,370 | +2.50(+6.60%) |
Nov 21, 2018 | 37.90 | 37.90 | 37.90 | 0 | -1.90(-4.77%) | |
Nov 20, 2018 | 36.60 | 40.40 | 36.20 | 39.80 | 37,063 | +2.30(+6.13%) |
Nov 19, 2018 | 41.00 | 42.50 | 37.20 | 37.50 | 42,109 | -3.50(-8.54%) |
Nov 16, 2018 | 35.00 | 42.70 | 34.60 | 41.00 | 76,510 | +5.80(+16.48%) |
Nov 15, 2018 | 32.80 | 35.50 | 32.80 | 35.20 | 15,982 | +1.90(+5.71%) |
Nov 14, 2018 | 31.60 | 34.90 | 31.40 | 33.30 | 18,286 | +0.30(+0.91%) |
Nov 13, 2018 | 33.00 | 34.90 | 32.16 | 33.00 | 16,116 | +0.80(+2.48%) |
Nov 12, 2018 | 33.80 | 34.10 | 31.30 | 32.20 | 33,202 | -2.10(-6.12%) |
Nov 09, 2018 | 35.60 | 35.70 | 33.80 | 34.30 | 27,020 | -1.60(-4.46%) |
Nov 08, 2018 | 37.90 | 38.81 | 35.00 | 35.90 | 24,512 | -2.00(-5.28%) |
Nov 07, 2018 | 37.00 | 40.70 | 36.02 | 37.90 | 39,788 | +1.80(+4.99%) |
Nov 06, 2018 | 34.60 | 36.20 | 34.00 | 36.10 | 22,308 | +1.40(+4.03%) |
Nov 05, 2018 | 35.50 | 36.40 | 34.10 | 34.70 | 18,382 | -0.80(-2.25%) |
Nov 02, 2018 | 35.10 | 37.00 | 34.10 | 35.50 | 20,270 | +0.70(+2.01%) |
Nov 01, 2018 | 33.30 | 35.40 | 33.00 | 34.80 | 24,231 | +2.00(+6.10%) |
Oct 31, 2018 | 36.30 | 37.89 | 32.30 | 32.80 | 45,702 | -3.50(-9.64%) |
Oct 30, 2018 | 31.90 | 37.40 | 31.90 | 36.30 | 71,588 | +4.50(+14.15%) |
Oct 29, 2018 | 28.00 | 35.10 | 27.80 | 31.80 | 72,803 | +4.10(+14.80%) |
Oct 26, 2018 | 29.80 | 31.45 | 27.30 | 27.70 | 46,450 | -2.60(-8.58%) |
Oct 25, 2018 | 29.70 | 32.10 | 29.70 | 30.30 | 34,780 | +0.60(+2.02%) |
Oct 24, 2018 | 35.30 | 35.80 | 29.50 | 29.70 | 67,757 | -5.50(-15.63%) |
Oct 23, 2018 | 28.90 | 42.00 | 28.30 | 35.20 | 238,376 | +6.10(+20.96%) |
Oct 22, 2018 | 30.30 | 30.38 | 27.45 | 29.10 | 33,659 | -1.50(-4.90%) |
Oct 19, 2018 | 32.80 | 33.70 | 30.50 | 30.60 | 21,100 | -2.20(-6.71%) |
Oct 18, 2018 | 34.10 | 35.30 | 32.70 | 32.80 | 21,602 | -1.30(-3.81%) |
Oct 17, 2018 | 33.60 | 35.50 | 33.00 | 34.10 | 13,861 | +0.00(+0.00%) |
Oct 16, 2018 | 32.90 | 34.30 | 32.60 | 34.10 | 20,462 | +1.40(+4.28%) |
Oct 15, 2018 | 35.00 | 35.14 | 32.10 | 32.70 | 19,851 | -2.40(-6.84%) |
Oct 12, 2018 | 35.00 | 35.70 | 34.10 | 35.10 | 25,390 | +1.10(+3.24%) |
Oct 11, 2018 | 35.40 | 36.70 | 34.00 | 34.00 | 30,936 | -1.80(-5.03%) |
Oct 10, 2018 | 37.70 | 37.70 | 35.70 | 35.80 | 18,631 | -2.20(-5.79%) |
Oct 09, 2018 | 37.50 | 39.20 | 36.60 | 38.00 | 25,742 | +0.20(+0.53%) |
Oct 08, 2018 | 38.40 | 38.90 | 35.60 | 37.80 | 28,674 | -0.50(-1.31%) |
Oct 05, 2018 | 40.80 | 41.80 | 37.10 | 38.30 | 47,500 | -2.80(-6.81%) |
Oct 04, 2018 | 43.90 | 44.60 | 41.00 | 41.10 | 26,200 | -3.30(-7.43%) |
Oct 03, 2018 | 44.60 | 44.95 | 42.00 | 44.40 | 28,884 | +0.30(+0.68%) |
Oct 02, 2018 | 44.50 | 47.10 | 43.50 | 44.10 | 36,262 | -0.70(-1.56%) |