Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.20 | 64.00 | 60.40 | 60.40 | 559 | -0.83(-1.35%) |
Jan 30, 2019 | 60.60 | 61.60 | 60.40 | 61.23 | 351 | +0.43(+0.70%) |
Jan 29, 2019 | 64.80 | 64.80 | 60.80 | 60.80 | 1,203 | -4.80(-7.32%) |
Jan 28, 2019 | 65.60 | 65.60 | 63.20 | 65.60 | 332 | +1.20(+1.86%) |
Jan 25, 2019 | 66.80 | 67.60 | 63.80 | 64.40 | 230 | +0.00(+0.00%) |
Jan 24, 2019 | 64.20 | 66.30 | 64.20 | 64.40 | 1,010 | -0.20(-0.31%) |
Jan 23, 2019 | 66.20 | 67.71 | 64.60 | 64.60 | 1,474 | -2.40(-3.58%) |
Jan 22, 2019 | 69.80 | 69.80 | 67.00 | 67.00 | 559 | -3.80(-5.37%) |
Jan 18, 2019 | 70.00 | 72.00 | 68.00 | 70.80 | 1,595 | +1.00(+1.43%) |
Jan 17, 2019 | 70.80 | 73.00 | 67.80 | 69.80 | 1,720 | -0.06(-0.09%) |
Jan 16, 2019 | 70.80 | 75.00 | 69.60 | 69.86 | 2,195 | -0.14(-0.20%) |
Jan 15, 2019 | 70.40 | 70.40 | 67.20 | 70.00 | 1,960 | +3.00(+4.48%) |
Jan 14, 2019 | 68.00 | 70.40 | 66.40 | 67.00 | 4,058 | -0.50(-0.74%) |
Jan 11, 2019 | 67.60 | 68.90 | 65.20 | 67.50 | 1,370 | +3.10(+4.81%) |
Jan 10, 2019 | 68.60 | 69.80 | 63.00 | 64.40 | 1,790 | +0.60(+0.94%) |
Jan 09, 2019 | 69.80 | 69.80 | 62.00 | 63.80 | 1,306 | -6.20(-8.86%) |
Jan 08, 2019 | 69.40 | 70.00 | 60.00 | 70.00 | 4,066 | +9.60(+15.89%) |
Jan 07, 2019 | 63.00 | 63.00 | 60.00 | 60.40 | 774 | +0.60(+1.00%) |
Jan 04, 2019 | 68.00 | 68.00 | 57.20 | 59.80 | 1,940 | -2.20(-3.55%) |
Jan 03, 2019 | 70.00 | 77.00 | 59.00 | 62.00 | 2,129 | -1.20(-1.90%) |
Jan 02, 2019 | 58.00 | 70.20 | 56.00 | 63.20 | 2,843 | +9.60(+17.91%) |
Dec 31, 2018 | 53.00 | 59.80 | 52.80 | 53.60 | 5,045 | +5.80(+12.13%) |
Dec 28, 2018 | 42.00 | 48.60 | 41.80 | 47.80 | 3,475 | +7.60(+18.91%) |
Dec 27, 2018 | 40.20 | 42.81 | 35.00 | 40.20 | 1,193 | -0.20(-0.50%) |
Dec 26, 2018 | 44.00 | 44.00 | 40.00 | 40.40 | 1,774 | -1.00(-2.42%) |
Dec 24, 2018 | 41.40 | 44.20 | 41.40 | 41.40 | 535 | +2.80(+7.25%) |
Dec 21, 2018 | 41.80 | 41.80 | 38.60 | 38.60 | 1,675 | -2.40(-5.85%) |
Dec 20, 2018 | 40.60 | 43.19 | 40.40 | 41.00 | 392 | +0.00(+0.00%) |
Dec 19, 2018 | 44.00 | 44.00 | 40.40 | 41.00 | 920 | +0.80(+1.99%) |
Dec 18, 2018 | 44.00 | 44.00 | 40.20 | 40.20 | 863 | +0.00(+0.00%) |
Dec 17, 2018 | 49.00 | 49.00 | 40.00 | 40.20 | 1,251 | -2.80(-6.51%) |
Dec 14, 2018 | 36.60 | 47.80 | 31.00 | 43.00 | 4,310 | +4.80(+12.57%) |
Dec 13, 2018 | 42.00 | 42.20 | 38.00 | 38.20 | 1,138 | -1.80(-4.50%) |
Dec 12, 2018 | 40.40 | 42.00 | 40.00 | 40.00 | 1,591 | -0.60(-1.48%) |
Dec 11, 2018 | 42.00 | 42.00 | 40.40 | 40.60 | 2,630 | -1.00(-2.40%) |
Dec 10, 2018 | 45.40 | 45.40 | 41.00 | 41.60 | 1,868 | -2.00(-4.59%) |
Dec 07, 2018 | 47.60 | 47.60 | 42.80 | 43.60 | 2,145 | -2.80(-6.03%) |
Dec 06, 2018 | 52.80 | 52.80 | 44.40 | 46.40 | 2,987 | +2.20(+4.98%) |
Dec 04, 2018 | 47.00 | 47.00 | 44.20 | 44.20 | 1,815 | +0.20(+0.45%) |
Dec 03, 2018 | 43.80 | 45.00 | 42.80 | 44.00 | 1,140 | +1.00(+2.33%) |
Nov 30, 2018 | 45.00 | 45.00 | 42.60 | 43.00 | 1,995 | +1.00(+2.38%) |
Nov 29, 2018 | 41.00 | 44.78 | 41.00 | 42.00 | 2,549 | +1.60(+3.96%) |
Nov 28, 2018 | 44.60 | 46.40 | 40.00 | 40.40 | 4,930 | -4.40(-9.82%) |
Nov 27, 2018 | 45.60 | 45.60 | 41.80 | 44.80 | 2,155 | +0.80(+1.82%) |
Nov 26, 2018 | 42.80 | 45.51 | 42.00 | 44.00 | 1,811 | +1.80(+4.27%) |
Nov 23, 2018 | 45.20 | 45.20 | 42.20 | 42.20 | 1,015 | -2.40(-5.38%) |
Nov 21, 2018 | 44.60 | 44.60 | 44.60 | 0 | +1.20(+2.76%) | |
Nov 20, 2018 | 45.80 | 45.80 | 41.80 | 43.40 | 3,752 | -2.60(-5.65%) |
Nov 19, 2018 | 58.20 | 58.50 | 45.80 | 46.00 | 8,371 | -12.80(-21.77%) |
Nov 16, 2018 | 58.00 | 60.80 | 56.20 | 58.80 | 1,575 | -0.80(-1.34%) |
Nov 15, 2018 | 57.20 | 59.80 | 56.00 | 59.60 | 912 | +1.60(+2.76%) |
Nov 14, 2018 | 58.20 | 58.20 | 55.00 | 58.00 | 1,287 | +0.00(+0.00%) |
Nov 13, 2018 | 59.40 | 59.40 | 57.00 | 58.00 | 955 | +0.20(+0.35%) |
Nov 12, 2018 | 59.00 | 60.20 | 56.40 | 57.80 | 1,149 | -0.60(-1.03%) |
Nov 09, 2018 | 61.00 | 62.00 | 56.80 | 58.40 | 2,840 | -3.60(-5.81%) |
Nov 08, 2018 | 62.20 | 63.98 | 60.20 | 62.00 | 1,282 | -0.80(-1.27%) |
Nov 07, 2018 | 63.60 | 64.00 | 60.00 | 62.80 | 2,081 | -0.60(-0.95%) |
Nov 06, 2018 | 63.60 | 64.00 | 62.51 | 63.40 | 629 | -0.60(-0.94%) |
Nov 05, 2018 | 62.80 | 64.00 | 62.20 | 64.00 | 1,141 | +2.80(+4.58%) |
Nov 02, 2018 | 60.80 | 62.80 | 60.20 | 61.20 | 1,210 | +0.80(+1.32%) |