Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 63.50 | 68.96 | 63.50 | 66.19 | 5,041 | +3.15(+5.00%) |
Oct 31, 2018 | 60.00 | 64.64 | 60.00 | 63.04 | 2,930 | +3.04(+5.07%) |
Oct 30, 2018 | 58.41 | 60.00 | 55.00 | 60.00 | 31,539 | +1.75(+3.00%) |
Oct 29, 2018 | 66.15 | 66.15 | 58.25 | 58.25 | 22,388 | -7.20(-11.00%) |
Oct 26, 2018 | 63.75 | 65.90 | 60.52 | 65.45 | 15,600 | +0.80(+1.24%) |
Oct 25, 2018 | 65.46 | 66.50 | 63.86 | 64.65 | 9,360 | -0.35(-0.54%) |
Oct 24, 2018 | 67.25 | 67.25 | 64.10 | 65.00 | 3,944 | -2.25(-3.35%) |
Oct 23, 2018 | 63.30 | 67.25 | 60.99 | 67.25 | 25,118 | +3.51(+5.51%) |
Oct 22, 2018 | 69.32 | 69.32 | 63.74 | 63.74 | 23,147 | -5.19(-7.53%) |
Oct 19, 2018 | 68.10 | 69.50 | 67.55 | 68.93 | 5,500 | +1.50(+2.22%) |
Oct 18, 2018 | 69.17 | 69.95 | 67.43 | 67.43 | 6,088 | -1.57(-2.28%) |
Oct 17, 2018 | 68.77 | 71.80 | 67.75 | 69.00 | 13,754 | +0.60(+0.88%) |
Oct 16, 2018 | 69.50 | 72.48 | 67.00 | 68.40 | 18,334 | -0.36(-0.52%) |
Oct 15, 2018 | 71.10 | 71.70 | 68.75 | 68.76 | 13,825 | -1.93(-2.73%) |
Oct 12, 2018 | 70.40 | 71.91 | 68.50 | 70.69 | 18,500 | +0.94(+1.35%) |
Oct 11, 2018 | 69.00 | 74.00 | 69.00 | 69.75 | 24,093 | +1.00(+1.45%) |
Oct 10, 2018 | 74.14 | 76.69 | 68.75 | 68.75 | 17,049 | -6.35(-8.46%) |
Oct 09, 2018 | 75.00 | 75.11 | 70.56 | 75.10 | 19,473 | +0.01(+0.01%) |
Oct 08, 2018 | 77.32 | 77.32 | 73.03 | 75.09 | 18,695 | -2.45(-3.16%) |
Oct 05, 2018 | 78.61 | 79.38 | 75.10 | 77.54 | 5,600 | -0.96(-1.22%) |
Oct 04, 2018 | 78.40 | 79.17 | 78.01 | 78.50 | 3,400 | -1.40(-1.75%) |
Oct 03, 2018 | 78.60 | 80.00 | 78.21 | 79.90 | 15,174 | +1.57(+2.00%) |
Oct 02, 2018 | 78.75 | 80.47 | 78.10 | 78.33 | 14,789 | +1.16(+1.50%) |