Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.32 | 54.80 | 50.16 | 52.64 | 48,857 | +2.24(+4.44%) |
Jan 30, 2019 | 50.32 | 51.28 | 49.44 | 50.40 | 27,794 | +0.00(+0.00%) |
Jan 29, 2019 | 51.92 | 51.92 | 48.88 | 50.40 | 29,007 | -1.20(-2.33%) |
Jan 28, 2019 | 56.00 | 56.64 | 51.36 | 51.60 | 19,966 | -5.04(-8.90%) |
Jan 25, 2019 | 57.52 | 59.44 | 56.48 | 56.64 | 17,687 | -0.32(-0.56%) |
Jan 24, 2019 | 57.44 | 57.52 | 55.20 | 56.96 | 10,338 | -0.32(-0.56%) |
Jan 23, 2019 | 55.84 | 58.24 | 54.48 | 57.28 | 23,615 | +1.76(+3.17%) |
Jan 22, 2019 | 56.40 | 57.04 | 54.72 | 55.52 | 19,496 | -1.04(-1.84%) |
Jan 18, 2019 | 57.36 | 57.44 | 55.28 | 56.56 | 21,587 | -0.56(-0.98%) |
Jan 17, 2019 | 57.36 | 59.84 | 56.88 | 57.12 | 15,373 | -0.56(-0.97%) |
Jan 16, 2019 | 56.80 | 58.72 | 56.72 | 57.68 | 11,543 | +0.56(+0.98%) |
Jan 15, 2019 | 58.80 | 60.20 | 56.80 | 57.12 | 17,315 | -1.28(-2.19%) |
Jan 14, 2019 | 60.16 | 60.72 | 58.16 | 58.40 | 8,179 | -2.32(-3.82%) |
Jan 11, 2019 | 60.24 | 61.68 | 59.28 | 60.72 | 8,850 | -0.16(-0.26%) |
Jan 10, 2019 | 60.40 | 61.92 | 57.88 | 60.88 | 12,602 | +0.00(+0.00%) |
Jan 09, 2019 | 60.32 | 60.88 | 57.96 | 60.88 | 19,751 | +1.12(+1.87%) |
Jan 08, 2019 | 57.12 | 60.00 | 56.48 | 59.76 | 15,324 | +3.68(+6.56%) |
Jan 07, 2019 | 54.96 | 57.84 | 54.40 | 56.08 | 14,012 | +1.60(+2.94%) |
Jan 04, 2019 | 53.84 | 56.00 | 52.88 | 54.48 | 14,775 | +1.36(+2.56%) |
Jan 03, 2019 | 55.12 | 55.92 | 53.01 | 53.12 | 10,700 | -2.24(-4.05%) |
Jan 02, 2019 | 53.28 | 57.28 | 53.28 | 55.36 | 35,208 | +1.44(+2.67%) |
Dec 31, 2018 | 53.76 | 55.60 | 52.08 | 53.92 | 22,675 | +0.72(+1.35%) |
Dec 28, 2018 | 51.84 | 55.04 | 50.96 | 53.20 | 18,087 | +1.60(+3.10%) |
Dec 27, 2018 | 52.80 | 56.96 | 50.72 | 51.60 | 18,577 | -1.52(-2.86%) |
Dec 26, 2018 | 49.92 | 53.68 | 48.48 | 53.12 | 15,964 | +3.68(+7.44%) |
Dec 24, 2018 | 48.08 | 50.56 | 47.92 | 49.44 | 13,712 | +0.64(+1.31%) |
Dec 21, 2018 | 51.68 | 51.68 | 48.32 | 48.80 | 40,837 | -3.04(-5.86%) |
Dec 20, 2018 | 53.76 | 54.15 | 50.24 | 51.84 | 17,221 | -2.00(-3.71%) |
Dec 19, 2018 | 57.44 | 59.36 | 53.44 | 53.84 | 21,662 | -3.28(-5.74%) |
Dec 18, 2018 | 59.52 | 59.68 | 56.80 | 57.12 | 18,142 | -1.60(-2.72%) |
Dec 17, 2018 | 62.40 | 62.40 | 57.92 | 58.72 | 31,606 | -4.00(-6.38%) |
Dec 14, 2018 | 61.76 | 64.72 | 61.68 | 62.72 | 10,550 | +0.16(+0.26%) |
Dec 13, 2018 | 64.24 | 65.92 | 62.48 | 62.56 | 17,147 | -0.64(-1.01%) |
Dec 12, 2018 | 63.68 | 66.00 | 63.04 | 63.20 | 20,043 | -0.48(-0.75%) |
Dec 11, 2018 | 64.80 | 65.40 | 62.56 | 63.68 | 16,225 | +0.08(+0.13%) |
Dec 10, 2018 | 63.76 | 65.04 | 61.68 | 63.60 | 13,378 | +0.08(+0.13%) |
Dec 07, 2018 | 63.20 | 64.72 | 62.16 | 63.52 | 15,762 | +0.24(+0.38%) |
Dec 06, 2018 | 62.00 | 63.84 | 60.96 | 63.28 | 14,636 | +0.80(+1.28%) |
Dec 04, 2018 | 64.72 | 65.92 | 62.08 | 62.48 | 20,162 | -2.00(-3.10%) |
Dec 03, 2018 | 64.40 | 65.28 | 63.92 | 64.48 | 10,480 | +1.20(+1.90%) |
Nov 30, 2018 | 61.68 | 64.56 | 61.04 | 63.28 | 13,400 | +0.72(+1.15%) |
Nov 29, 2018 | 65.36 | 65.76 | 62.40 | 62.56 | 15,715 | -3.68(-5.56%) |
Nov 28, 2018 | 63.60 | 66.64 | 62.80 | 66.24 | 12,123 | +2.88(+4.55%) |
Nov 27, 2018 | 69.36 | 69.36 | 62.56 | 63.36 | 12,396 | -6.32(-9.07%) |
Nov 26, 2018 | 71.36 | 71.84 | 68.24 | 69.68 | 13,082 | -0.80(-1.14%) |
Nov 23, 2018 | 69.60 | 72.96 | 69.60 | 70.48 | 7,225 | +1.20(+1.73%) |
Nov 21, 2018 | 69.28 | 69.28 | 69.28 | 0 | +2.08(+3.10%) | |
Nov 20, 2018 | 65.60 | 69.12 | 64.00 | 67.20 | 24,333 | +0.56(+0.84%) |
Nov 19, 2018 | 66.80 | 69.20 | 65.68 | 66.64 | 17,778 | -0.56(-0.83%) |
Nov 16, 2018 | 65.68 | 68.48 | 65.52 | 67.20 | 12,950 | +0.80(+1.20%) |
Nov 15, 2018 | 65.44 | 66.56 | 62.88 | 66.40 | 17,573 | +0.16(+0.24%) |
Nov 14, 2018 | 65.76 | 70.24 | 61.92 | 66.24 | 37,702 | +1.04(+1.60%) |
Nov 13, 2018 | 68.08 | 71.52 | 65.12 | 65.20 | 25,905 | -2.32(-3.44%) |
Nov 12, 2018 | 75.20 | 75.44 | 66.43 | 67.52 | 59,534 | -8.88(-11.62%) |
Nov 09, 2018 | 80.72 | 82.24 | 76.32 | 76.40 | 23,800 | -5.28(-6.46%) |
Nov 08, 2018 | 82.16 | 83.92 | 80.24 | 81.68 | 20,385 | -0.48(-0.58%) |
Nov 07, 2018 | 78.24 | 86.32 | 76.96 | 82.16 | 49,530 | +4.40(+5.66%) |
Nov 06, 2018 | 84.08 | 85.92 | 77.52 | 77.76 | 22,980 | -6.72(-7.95%) |
Nov 05, 2018 | 93.60 | 93.60 | 80.60 | 84.48 | 24,402 | -9.12(-9.74%) |
Nov 02, 2018 | 92.48 | 95.12 | 90.08 | 93.60 | 22,037 | +2.00(+2.18%) |