Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 24.00 | 24.80 | 23.80 | 24.20 | 3,115 | +0.30(+1.26%) |
Dec 28, 2018 | 24.00 | 25.00 | 23.56 | 23.90 | 2,485 | -0.10(-0.42%) |
Dec 27, 2018 | 25.00 | 25.50 | 23.80 | 24.00 | 1,540 | -1.00(-4.00%) |
Dec 26, 2018 | 24.00 | 25.60 | 23.20 | 25.00 | 4,958 | -0.40(-1.57%) |
Dec 24, 2018 | 25.20 | 26.10 | 24.00 | 25.40 | 2,780 | +1.80(+7.63%) |
Dec 21, 2018 | 24.80 | 24.80 | 20.90 | 23.60 | 6,355 | -0.80(-3.28%) |
Dec 20, 2018 | 26.20 | 26.47 | 22.20 | 24.40 | 5,241 | -1.80(-6.87%) |
Dec 19, 2018 | 25.40 | 27.00 | 25.00 | 26.20 | 3,452 | +0.80(+3.15%) |
Dec 18, 2018 | 28.80 | 31.40 | 25.20 | 25.40 | 23,430 | -1.60(-5.93%) |
Dec 17, 2018 | 28.40 | 29.80 | 27.00 | 27.00 | 2,053 | -2.00(-6.90%) |
Dec 14, 2018 | 28.20 | 29.00 | 27.00 | 29.00 | 3,080 | +0.20(+0.69%) |
Dec 13, 2018 | 29.00 | 30.60 | 26.40 | 28.80 | 12,913 | +0.60(+2.13%) |
Dec 12, 2018 | 28.40 | 30.00 | 28.00 | 28.20 | 1,873 | -0.40(-1.40%) |
Dec 11, 2018 | 30.80 | 30.80 | 28.60 | 28.60 | 2,094 | -1.00(-3.38%) |
Dec 10, 2018 | 30.00 | 31.40 | 29.00 | 29.60 | 3,580 | +0.60(+2.07%) |
Dec 07, 2018 | 30.80 | 34.00 | 29.00 | 29.00 | 12,065 | -0.60(-2.03%) |
Dec 06, 2018 | 29.60 | 30.40 | 28.60 | 29.60 | 1,870 | +0.00(+0.00%) |
Dec 04, 2018 | 30.80 | 32.40 | 29.20 | 29.60 | 2,965 | -1.00(-3.27%) |
Dec 03, 2018 | 31.60 | 32.60 | 30.40 | 30.60 | 2,147 | +0.20(+0.66%) |
Nov 30, 2018 | 31.00 | 32.40 | 30.20 | 30.40 | 3,580 | -0.60(-1.94%) |
Nov 29, 2018 | 32.00 | 33.00 | 30.80 | 31.00 | 2,533 | -2.20(-6.63%) |
Nov 28, 2018 | 33.00 | 33.60 | 31.60 | 33.20 | 3,610 | +1.20(+3.75%) |
Nov 27, 2018 | 34.40 | 34.60 | 31.99 | 32.00 | 1,712 | -1.00(-3.03%) |
Nov 26, 2018 | 35.40 | 35.40 | 32.20 | 33.00 | 2,161 | +2.20(+7.14%) |
Nov 23, 2018 | 34.00 | 36.80 | 30.80 | 30.80 | 2,110 | -2.20(-6.67%) |
Nov 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | -1.40(-4.07%) | |
Nov 20, 2018 | 35.20 | 36.73 | 34.40 | 34.40 | 1,590 | -0.80(-2.27%) |
Nov 19, 2018 | 35.80 | 36.60 | 33.80 | 35.20 | 2,809 | -0.60(-1.68%) |
Nov 16, 2018 | 37.60 | 37.60 | 34.80 | 35.80 | 1,905 | -0.60(-1.65%) |
Nov 15, 2018 | 34.60 | 38.60 | 34.60 | 36.40 | 3,045 | +1.40(+4.00%) |
Nov 14, 2018 | 37.00 | 38.00 | 34.00 | 35.00 | 6,880 | -1.80(-4.89%) |
Nov 13, 2018 | 39.20 | 39.80 | 36.00 | 36.80 | 1,811 | -2.20(-5.64%) |
Nov 12, 2018 | 41.20 | 41.20 | 38.80 | 39.00 | 3,687 | -2.40(-5.80%) |
Nov 09, 2018 | 41.00 | 42.00 | 41.00 | 41.40 | 3,725 | -0.20(-0.48%) |
Nov 08, 2018 | 42.00 | 42.80 | 41.00 | 41.60 | 4,206 | -3.40(-7.56%) |
Nov 07, 2018 | 44.20 | 45.00 | 42.80 | 45.00 | 7,355 | +1.80(+4.17%) |
Nov 06, 2018 | 43.20 | 44.20 | 41.00 | 43.20 | 2,409 | -0.40(-0.92%) |
Nov 05, 2018 | 43.80 | 44.20 | 43.00 | 43.60 | 2,428 | -0.60(-1.36%) |
Nov 02, 2018 | 42.60 | 44.40 | 41.00 | 44.20 | 9,250 | +2.20(+5.24%) |
Nov 01, 2018 | 40.20 | 42.60 | 39.40 | 42.00 | 12,061 | +1.20(+2.94%) |
Oct 31, 2018 | 41.00 | 42.00 | 37.00 | 40.80 | 29,312 | -0.20(-0.49%) |
Oct 30, 2018 | 56.00 | 57.40 | 40.00 | 41.00 | 285,358 | -1.80(-4.21%) |
Oct 29, 2018 | 43.80 | 44.60 | 41.40 | 42.80 | 4,103 | -0.60(-1.38%) |
Oct 26, 2018 | 44.20 | 44.60 | 42.00 | 43.40 | 4,220 | -0.40(-0.91%) |
Oct 25, 2018 | 44.20 | 45.20 | 42.00 | 43.80 | 3,759 | -0.40(-0.90%) |
Oct 24, 2018 | 44.80 | 45.00 | 43.00 | 44.20 | 4,594 | -0.20(-0.45%) |
Oct 23, 2018 | 45.80 | 46.40 | 40.00 | 44.40 | 8,287 | -2.80(-5.93%) |
Oct 22, 2018 | 48.40 | 48.56 | 46.00 | 47.20 | 6,382 | -1.40(-2.88%) |
Oct 19, 2018 | 46.00 | 49.60 | 45.80 | 48.60 | 5,370 | +1.60(+3.40%) |
Oct 18, 2018 | 48.80 | 49.00 | 46.00 | 47.00 | 4,542 | -1.80(-3.69%) |
Oct 17, 2018 | 48.40 | 49.60 | 47.20 | 48.80 | 5,121 | -0.20(-0.41%) |
Oct 16, 2018 | 46.20 | 50.00 | 45.60 | 49.00 | 19,242 | +2.80(+6.06%) |
Oct 15, 2018 | 46.00 | 47.40 | 44.40 | 46.20 | 3,802 | +1.00(+2.21%) |
Oct 12, 2018 | 46.60 | 48.00 | 42.40 | 45.20 | 16,200 | -1.00(-2.16%) |
Oct 11, 2018 | 47.00 | 48.40 | 45.80 | 46.20 | 7,052 | -1.40(-2.94%) |
Oct 10, 2018 | 48.80 | 50.20 | 45.00 | 47.60 | 16,805 | -1.40(-2.86%) |
Oct 09, 2018 | 50.20 | 50.40 | 48.80 | 49.00 | 10,301 | -1.60(-3.16%) |
Oct 08, 2018 | 51.60 | 53.00 | 49.00 | 50.60 | 16,619 | -1.20(-2.32%) |
Oct 05, 2018 | 54.20 | 55.60 | 50.20 | 51.80 | 36,430 | -2.00(-3.72%) |
Oct 04, 2018 | 50.60 | 54.80 | 48.20 | 53.80 | 72,880 | +2.60(+5.08%) |
Oct 03, 2018 | 52.20 | 52.20 | 50.20 | 51.20 | 21,253 | -0.40(-0.78%) |
Oct 02, 2018 | 53.40 | 54.80 | 51.00 | 51.60 | 31,565 | -1.80(-3.37%) |