Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 37.00 | 39.20 | 37.00 | 38.10 | 2,500 | +0.60(+1.60%) |
Dec 28, 2018 | 37.80 | 38.80 | 37.50 | 37.50 | 4,380 | -0.50(-1.32%) |
Dec 27, 2018 | 38.80 | 40.70 | 38.00 | 38.00 | 2,137 | -1.60(-4.04%) |
Dec 26, 2018 | 37.51 | 39.90 | 37.51 | 39.60 | 3,409 | +2.10(+5.60%) |
Dec 24, 2018 | 38.70 | 42.00 | 37.50 | 37.50 | 1,500 | -1.10(-2.85%) |
Dec 21, 2018 | 39.30 | 42.70 | 38.60 | 38.60 | 6,890 | -2.30(-5.62%) |
Dec 20, 2018 | 41.00 | 41.00 | 40.50 | 40.90 | 1,098 | +1.00(+2.51%) |
Dec 19, 2018 | 41.80 | 43.90 | 38.70 | 39.90 | 3,940 | -1.50(-3.62%) |
Dec 18, 2018 | 44.00 | 48.00 | 41.40 | 41.40 | 2,861 | -2.50(-5.69%) |
Dec 17, 2018 | 45.00 | 47.00 | 43.80 | 43.90 | 3,412 | -1.60(-3.52%) |
Dec 14, 2018 | 46.20 | 47.10 | 44.60 | 45.50 | 1,420 | -0.80(-1.73%) |
Dec 13, 2018 | 46.10 | 47.30 | 46.00 | 46.30 | 3,041 | -0.90(-1.91%) |
Dec 12, 2018 | 47.01 | 49.90 | 47.01 | 47.20 | 720 | +0.50(+1.07%) |
Dec 11, 2018 | 46.90 | 48.80 | 46.20 | 46.70 | 1,005 | -1.50(-3.11%) |
Dec 10, 2018 | 46.60 | 48.35 | 46.60 | 48.20 | 971 | +0.80(+1.69%) |
Dec 07, 2018 | 47.90 | 48.60 | 46.60 | 47.40 | 360 | -1.20(-2.47%) |
Dec 06, 2018 | 47.20 | 48.60 | 44.12 | 48.60 | 388 | +0.10(+0.21%) |
Dec 04, 2018 | 49.50 | 49.90 | 48.50 | 48.50 | 380 | -0.70(-1.42%) |
Dec 03, 2018 | 48.70 | 50.00 | 48.70 | 49.20 | 258 | +1.70(+3.58%) |
Nov 30, 2018 | 46.70 | 47.70 | 46.20 | 47.50 | 2,780 | +0.10(+0.21%) |
Nov 29, 2018 | 46.00 | 48.38 | 46.00 | 47.40 | 3,840 | +1.60(+3.49%) |
Nov 28, 2018 | 44.10 | 45.80 | 44.10 | 45.80 | 2,529 | +1.00(+2.23%) |
Nov 27, 2018 | 47.38 | 47.38 | 44.20 | 44.80 | 878 | -0.70(-1.54%) |
Nov 26, 2018 | 44.40 | 45.50 | 44.00 | 45.50 | 960 | +0.90(+2.02%) |
Nov 23, 2018 | 44.50 | 44.90 | 44.10 | 44.60 | 520 | -0.30(-0.67%) |
Nov 21, 2018 | 44.90 | 44.90 | 44.90 | 0 | -0.50(-1.10%) | |
Nov 20, 2018 | 45.00 | 45.90 | 43.50 | 45.40 | 885 | +0.40(+0.89%) |
Nov 19, 2018 | 44.00 | 46.00 | 43.30 | 45.00 | 1,150 | -0.60(-1.32%) |
Nov 16, 2018 | 44.30 | 45.60 | 43.90 | 45.60 | 1,420 | +1.10(+2.47%) |
Nov 15, 2018 | 44.00 | 45.76 | 44.00 | 44.50 | 1,120 | -0.50(-1.11%) |
Nov 14, 2018 | 44.20 | 46.30 | 43.80 | 45.00 | 820 | +0.00(+0.00%) |
Nov 13, 2018 | 43.27 | 45.30 | 43.27 | 45.00 | 882 | +0.00(+0.00%) |
Nov 12, 2018 | 43.00 | 45.15 | 42.80 | 45.00 | 1,047 | -0.20(-0.44%) |
Nov 09, 2018 | 44.20 | 47.00 | 42.40 | 45.20 | 2,440 | +0.50(+1.12%) |
Nov 08, 2018 | 42.60 | 45.00 | 41.20 | 44.70 | 2,704 | +1.90(+4.44%) |
Nov 07, 2018 | 41.90 | 43.00 | 41.90 | 42.80 | 1,162 | +1.20(+2.88%) |
Nov 06, 2018 | 41.00 | 42.40 | 41.00 | 41.60 | 1,600 | +0.10(+0.24%) |
Nov 05, 2018 | 44.80 | 44.80 | 41.00 | 41.50 | 1,266 | +0.00(+0.00%) |
Nov 02, 2018 | 42.60 | 44.20 | 39.00 | 41.50 | 3,510 | -1.20(-2.81%) |
Nov 01, 2018 | 42.20 | 43.60 | 42.20 | 42.70 | 1,492 | +0.90(+2.15%) |
Oct 31, 2018 | 41.00 | 43.00 | 41.00 | 41.80 | 891 | +0.10(+0.24%) |
Oct 30, 2018 | 41.00 | 42.00 | 41.00 | 41.70 | 875 | +0.10(+0.24%) |
Oct 29, 2018 | 41.50 | 42.00 | 41.10 | 41.60 | 1,108 | -0.20(-0.48%) |
Oct 26, 2018 | 41.50 | 42.30 | 41.20 | 41.80 | 940 | -0.70(-1.65%) |
Oct 25, 2018 | 41.00 | 43.00 | 40.00 | 42.50 | 925 | +1.60(+3.91%) |
Oct 24, 2018 | 41.20 | 42.45 | 40.80 | 40.90 | 1,066 | +0.00(+0.00%) |
Oct 23, 2018 | 41.00 | 42.00 | 40.80 | 40.90 | 1,049 | -1.10(-2.62%) |
Oct 22, 2018 | 41.60 | 42.50 | 41.60 | 42.00 | 751 | +0.40(+0.96%) |
Oct 19, 2018 | 41.60 | 44.70 | 41.00 | 41.60 | 2,680 | +0.30(+0.73%) |
Oct 18, 2018 | 42.50 | 45.50 | 40.00 | 41.30 | 1,450 | -1.68(-3.90%) |
Oct 17, 2018 | 40.30 | 42.98 | 40.00 | 42.98 | 1,373 | +1.98(+4.82%) |
Oct 16, 2018 | 41.00 | 44.60 | 40.90 | 41.00 | 1,114 | -0.50(-1.20%) |
Oct 15, 2018 | 43.00 | 43.00 | 41.30 | 41.50 | 488 | -1.40(-3.26%) |
Oct 12, 2018 | 44.10 | 45.40 | 41.50 | 42.90 | 1,470 | -0.10(-0.23%) |
Oct 11, 2018 | 41.50 | 43.60 | 41.50 | 43.00 | 1,972 | +1.70(+4.12%) |
Oct 10, 2018 | 42.10 | 42.60 | 41.00 | 41.30 | 241 | -0.40(-0.96%) |
Oct 09, 2018 | 42.20 | 42.70 | 41.70 | 41.70 | 1,567 | -1.40(-3.25%) |
Oct 08, 2018 | 43.00 | 43.10 | 42.00 | 43.10 | 497 | +0.50(+1.17%) |
Oct 05, 2018 | 43.60 | 44.20 | 42.20 | 42.60 | 1,730 | -1.20(-2.74%) |
Oct 04, 2018 | 45.60 | 49.50 | 43.40 | 43.80 | 876 | -1.70(-3.74%) |
Oct 03, 2018 | 45.50 | 49.90 | 44.10 | 45.50 | 1,367 | -0.90(-1.94%) |
Oct 02, 2018 | 45.00 | 47.30 | 45.00 | 46.40 | 777 | -0.09(-0.18%) |