Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 29.40 | 29.40 | 27.20 | 27.60 | 1,975 | -1.80(-6.12%) |
Dec 28, 2018 | 29.00 | 29.40 | 28.20 | 29.40 | 1,395 | +0.40(+1.38%) |
Dec 27, 2018 | 28.40 | 29.60 | 28.40 | 29.00 | 1,955 | -0.60(-2.03%) |
Dec 26, 2018 | 30.00 | 32.60 | 28.20 | 29.60 | 2,492 | +0.60(+2.07%) |
Dec 24, 2018 | 28.20 | 29.60 | 28.20 | 29.00 | 825 | -0.40(-1.36%) |
Dec 21, 2018 | 29.00 | 29.60 | 28.20 | 29.40 | 1,515 | +0.40(+1.38%) |
Dec 20, 2018 | 29.00 | 30.00 | 28.00 | 29.00 | 3,125 | +0.00(+0.00%) |
Dec 19, 2018 | 32.00 | 32.00 | 28.80 | 29.00 | 2,521 | -1.60(-5.23%) |
Dec 18, 2018 | 29.60 | 30.80 | 29.00 | 30.60 | 1,930 | +1.60(+5.52%) |
Dec 17, 2018 | 29.20 | 31.80 | 28.60 | 29.00 | 2,101 | -1.00(-3.33%) |
Dec 14, 2018 | 28.40 | 36.40 | 23.30 | 30.00 | 1,945 | +1.60(+5.63%) |
Dec 13, 2018 | 30.20 | 31.50 | 28.40 | 28.40 | 1,521 | -1.40(-4.70%) |
Dec 12, 2018 | 28.00 | 31.00 | 28.00 | 29.80 | 2,094 | -1.20(-3.87%) |
Dec 11, 2018 | 31.40 | 31.40 | 28.60 | 31.00 | 2,058 | +0.00(+0.00%) |
Dec 10, 2018 | 30.40 | 31.60 | 30.00 | 31.00 | 1,142 | -0.80(-2.52%) |
Dec 07, 2018 | 31.80 | 34.20 | 30.00 | 31.80 | 1,675 | -2.20(-6.47%) |
Dec 06, 2018 | 34.00 | 34.80 | 31.40 | 34.00 | 6,324 | -0.20(-0.58%) |
Dec 04, 2018 | 35.00 | 35.60 | 33.60 | 34.20 | 730 | -0.60(-1.72%) |
Dec 03, 2018 | 34.00 | 35.20 | 33.60 | 34.80 | 1,059 | +0.80(+2.35%) |
Nov 30, 2018 | 33.60 | 35.60 | 33.60 | 34.00 | 1,335 | +0.20(+0.59%) |
Nov 29, 2018 | 33.20 | 33.80 | 32.20 | 33.80 | 1,594 | +1.20(+3.68%) |
Nov 28, 2018 | 33.48 | 33.75 | 32.00 | 32.60 | 806 | +0.20(+0.62%) |
Nov 27, 2018 | 32.40 | 35.87 | 32.00 | 32.40 | 1,527 | -0.80(-2.41%) |
Nov 26, 2018 | 36.00 | 36.00 | 33.20 | 33.20 | 898 | -2.80(-7.78%) |
Nov 23, 2018 | 33.00 | 37.60 | 33.00 | 36.00 | 1,540 | +3.40(+10.43%) |
Nov 21, 2018 | 32.60 | 32.60 | 32.60 | 0 | +2.20(+7.24%) | |
Nov 20, 2018 | 33.80 | 35.98 | 30.40 | 30.40 | 2,296 | -3.40(-10.06%) |
Nov 19, 2018 | 33.60 | 37.07 | 33.60 | 33.80 | 715 | +0.00(+0.00%) |
Nov 16, 2018 | 34.40 | 38.80 | 33.80 | 33.80 | 1,075 | -1.80(-5.06%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.40 | 35.60 | 814 | +1.60(+4.71%) |
Nov 14, 2018 | 34.00 | 37.00 | 33.80 | 34.00 | 906 | -2.40(-6.59%) |
Nov 13, 2018 | 37.20 | 38.33 | 35.20 | 36.40 | 1,030 | +0.20(+0.55%) |
Nov 12, 2018 | 39.20 | 39.80 | 36.00 | 36.20 | 1,435 | -1.80(-4.74%) |
Nov 09, 2018 | 38.60 | 38.60 | 36.00 | 38.00 | 890 | -1.60(-4.04%) |
Nov 08, 2018 | 39.20 | 39.60 | 37.60 | 39.60 | 604 | -0.40(-1.00%) |
Nov 07, 2018 | 41.00 | 41.00 | 38.20 | 40.00 | 1,159 | +0.80(+2.04%) |
Nov 06, 2018 | 39.20 | 40.00 | 38.80 | 39.20 | 551 | -1.80(-4.39%) |
Nov 05, 2018 | 42.00 | 42.00 | 40.20 | 41.00 | 994 | -0.80(-1.91%) |
Nov 02, 2018 | 40.00 | 42.40 | 40.00 | 41.80 | 1,030 | +2.00(+5.03%) |
Nov 01, 2018 | 37.00 | 41.60 | 37.00 | 39.80 | 1,665 | +3.80(+10.56%) |
Oct 31, 2018 | 32.20 | 37.40 | 32.20 | 36.00 | 1,675 | +4.00(+12.50%) |
Oct 30, 2018 | 30.00 | 33.99 | 30.00 | 32.00 | 904 | +1.60(+5.26%) |
Oct 29, 2018 | 31.80 | 39.00 | 30.40 | 30.40 | 2,004 | -0.80(-2.56%) |
Oct 26, 2018 | 30.40 | 36.60 | 30.00 | 31.20 | 2,065 | -1.60(-4.88%) |
Oct 25, 2018 | 33.00 | 35.80 | 32.80 | 32.80 | 9,194 | -1.60(-4.65%) |
Oct 24, 2018 | 37.00 | 37.60 | 32.80 | 34.40 | 1,242 | -2.40(-6.52%) |
Oct 23, 2018 | 37.00 | 38.70 | 36.40 | 36.80 | 3,247 | -0.60(-1.60%) |
Oct 22, 2018 | 39.00 | 42.01 | 36.40 | 37.40 | 1,888 | +0.00(+0.00%) |
Oct 19, 2018 | 38.20 | 38.40 | 36.20 | 37.40 | 2,800 | -0.60(-1.58%) |
Oct 18, 2018 | 39.00 | 41.60 | 37.90 | 38.00 | 5,739 | -1.00(-2.56%) |
Oct 17, 2018 | 40.00 | 41.00 | 35.80 | 39.00 | 3,466 | -1.20(-2.99%) |
Oct 16, 2018 | 40.60 | 43.00 | 39.20 | 40.20 | 4,128 | -0.40(-0.99%) |
Oct 15, 2018 | 42.60 | 42.60 | 39.80 | 40.60 | 901 | -1.80(-4.25%) |
Oct 12, 2018 | 42.00 | 45.80 | 41.60 | 42.40 | 1,840 | +2.20(+5.47%) |
Oct 11, 2018 | 41.20 | 45.00 | 40.20 | 40.20 | 4,289 | -3.80(-8.64%) |
Oct 10, 2018 | 44.20 | 45.00 | 42.00 | 44.00 | 2,255 | +0.00(+0.00%) |
Oct 09, 2018 | 45.20 | 47.00 | 44.00 | 44.00 | 2,187 | -1.60(-3.51%) |
Oct 08, 2018 | 49.40 | 49.47 | 45.40 | 45.60 | 1,107 | -4.40(-8.80%) |
Oct 05, 2018 | 51.20 | 51.20 | 49.00 | 50.00 | 1,635 | +0.00(+0.00%) |
Oct 04, 2018 | 50.60 | 52.36 | 49.00 | 50.00 | 4,754 | -1.00(-1.96%) |
Oct 03, 2018 | 50.00 | 53.00 | 50.00 | 51.00 | 1,391 | -0.80(-1.54%) |
Oct 02, 2018 | 50.00 | 52.20 | 50.00 | 51.80 | 1,408 | +1.80(+3.60%) |