Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.21 | 66.40 | 64.13 | 65.00 | 7,618 | -0.80(-1.22%) |
Jan 30, 2019 | 64.00 | 65.89 | 60.12 | 65.80 | 10,444 | +2.80(+4.44%) |
Jan 29, 2019 | 58.70 | 63.00 | 58.70 | 63.00 | 4,934 | +4.30(+7.33%) |
Jan 28, 2019 | 56.03 | 58.70 | 56.03 | 58.70 | 4,931 | +2.30(+4.08%) |
Jan 25, 2019 | 54.76 | 57.90 | 54.76 | 56.40 | 8,300 | +1.90(+3.49%) |
Jan 24, 2019 | 53.65 | 54.64 | 53.65 | 54.50 | 2,055 | +1.44(+2.71%) |
Jan 23, 2019 | 50.58 | 53.75 | 50.58 | 53.06 | 5,015 | +2.53(+5.01%) |
Jan 22, 2019 | 48.45 | 51.00 | 47.51 | 50.53 | 4,939 | +1.93(+3.97%) |
Jan 18, 2019 | 50.85 | 50.85 | 46.30 | 48.60 | 16,900 | -1.90(-3.76%) |
Jan 17, 2019 | 50.75 | 51.75 | 50.12 | 50.50 | 7,663 | -0.31(-0.61%) |
Jan 16, 2019 | 52.99 | 53.16 | 49.75 | 50.81 | 13,099 | -2.16(-4.08%) |
Jan 15, 2019 | 53.36 | 54.25 | 52.30 | 52.97 | 4,414 | -0.23(-0.43%) |
Jan 14, 2019 | 53.47 | 54.01 | 53.09 | 53.20 | 6,395 | +0.08(+0.15%) |
Jan 11, 2019 | 53.08 | 53.74 | 52.31 | 53.12 | 3,300 | +0.11(+0.21%) |
Jan 10, 2019 | 53.55 | 53.89 | 52.56 | 53.01 | 7,770 | -1.09(-2.01%) |
Jan 09, 2019 | 52.75 | 54.71 | 52.15 | 54.10 | 3,390 | +1.59(+3.03%) |
Jan 08, 2019 | 54.00 | 55.02 | 52.51 | 52.51 | 2,837 | -1.19(-2.22%) |
Jan 07, 2019 | 52.23 | 55.97 | 52.23 | 53.70 | 4,383 | +1.70(+3.27%) |
Jan 04, 2019 | 53.15 | 55.00 | 52.00 | 52.00 | 13,500 | -0.50(-0.95%) |
Jan 03, 2019 | 52.47 | 53.63 | 52.00 | 52.50 | 5,028 | -0.34(-0.64%) |
Jan 02, 2019 | 51.90 | 52.84 | 51.90 | 52.84 | 6,481 | +0.94(+1.81%) |
Dec 31, 2018 | 52.48 | 54.49 | 50.60 | 51.90 | 9,200 | +0.11(+0.21%) |
Dec 28, 2018 | 51.25 | 54.50 | 50.22 | 51.79 | 10,100 | +1.22(+2.41%) |
Dec 27, 2018 | 50.51 | 51.40 | 49.75 | 50.57 | 7,845 | -0.77(-1.50%) |
Dec 26, 2018 | 51.40 | 51.40 | 49.75 | 51.34 | 8,939 | +0.60(+1.18%) |
Dec 24, 2018 | 47.20 | 51.20 | 47.20 | 50.74 | 7,700 | -1.76(-3.35%) |
Dec 21, 2018 | 55.02 | 55.51 | 52.50 | 52.50 | 11,500 | -2.50(-4.55%) |
Dec 20, 2018 | 55.16 | 55.39 | 54.45 | 55.00 | 6,463 | -1.67(-2.95%) |
Dec 19, 2018 | 55.50 | 57.75 | 54.75 | 56.67 | 4,020 | +1.37(+2.48%) |
Dec 18, 2018 | 58.00 | 58.05 | 55.00 | 55.30 | 8,856 | -0.09(-0.16%) |
Dec 17, 2018 | 60.07 | 60.07 | 54.00 | 55.39 | 4,850 | -3.63(-6.15%) |
Dec 14, 2018 | 59.15 | 61.90 | 57.45 | 59.02 | 2,500 | +0.02(+0.03%) |
Dec 13, 2018 | 62.01 | 62.01 | 58.06 | 59.00 | 6,758 | +0.89(+1.53%) |
Dec 12, 2018 | 63.50 | 63.95 | 58.11 | 58.11 | 3,395 | -4.15(-6.67%) |
Dec 11, 2018 | 61.00 | 63.01 | 61.00 | 62.26 | 5,419 | +2.98(+5.03%) |
Dec 10, 2018 | 63.02 | 63.02 | 57.63 | 59.28 | 7,301 | -5.69(-8.76%) |
Dec 07, 2018 | 67.00 | 68.25 | 62.57 | 64.97 | 8,200 | -2.59(-3.83%) |
Dec 06, 2018 | 63.76 | 67.56 | 63.76 | 67.56 | 8,645 | +1.38(+2.09%) |
Dec 04, 2018 | 68.00 | 68.00 | 65.00 | 66.18 | 5,300 | -1.82(-2.68%) |
Dec 03, 2018 | 68.96 | 69.50 | 64.58 | 68.00 | 7,636 | +1.00(+1.49%) |
Nov 30, 2018 | 68.00 | 69.00 | 66.53 | 67.00 | 5,700 | +1.00(+1.52%) |
Nov 29, 2018 | 62.40 | 66.00 | 62.40 | 66.00 | 3,171 | +3.44(+5.50%) |
Nov 28, 2018 | 63.50 | 67.12 | 62.56 | 62.56 | 10,288 | -2.19(-3.38%) |
Nov 27, 2018 | 59.99 | 64.75 | 59.83 | 64.75 | 18,392 | +5.15(+8.64%) |
Nov 26, 2018 | 59.30 | 61.19 | 58.20 | 59.60 | 16,602 | +1.10(+1.88%) |
Nov 23, 2018 | 59.29 | 59.29 | 57.45 | 58.50 | 4,100 | -0.10(-0.17%) |
Nov 21, 2018 | 58.60 | 58.60 | 58.60 | 0 | +2.26(+4.01%) | |
Nov 20, 2018 | 55.95 | 58.67 | 55.95 | 56.34 | 3,496 | -0.62(-1.09%) |
Nov 19, 2018 | 57.60 | 59.59 | 56.20 | 56.96 | 4,311 | -0.54(-0.94%) |
Nov 16, 2018 | 59.65 | 61.10 | 57.50 | 57.50 | 4,600 | -2.28(-3.81%) |
Nov 15, 2018 | 58.00 | 63.02 | 58.00 | 59.78 | 4,996 | +0.47(+0.79%) |
Nov 14, 2018 | 60.10 | 61.00 | 57.26 | 59.31 | 4,450 | +0.11(+0.19%) |
Nov 13, 2018 | 60.80 | 63.00 | 59.09 | 59.20 | 5,286 | -1.47(-2.42%) |
Nov 12, 2018 | 59.03 | 60.67 | 56.86 | 60.67 | 4,253 | +2.19(+3.74%) |
Nov 09, 2018 | 58.30 | 59.91 | 57.00 | 58.48 | 5,100 | -0.39(-0.66%) |
Nov 08, 2018 | 57.89 | 59.54 | 56.47 | 58.87 | 5,045 | +1.20(+2.08%) |
Nov 07, 2018 | 59.26 | 61.50 | 55.51 | 57.67 | 15,180 | -1.63(-2.75%) |
Nov 06, 2018 | 62.37 | 62.37 | 58.55 | 59.30 | 11,981 | -3.00(-4.82%) |
Nov 05, 2018 | 62.26 | 65.00 | 62.26 | 62.30 | 4,805 | -0.13(-0.21%) |
Nov 02, 2018 | 69.40 | 71.60 | 62.43 | 62.43 | 6,400 | -3.76(-5.68%) |