Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 52.11 | 55.12 | 50.63 | 52.73 | 19,045 | -0.32(-0.60%) |
Dec 28, 2018 | 48.49 | 53.70 | 48.49 | 53.05 | 30,634 | +2.46(+4.86%) |
Dec 27, 2018 | 53.98 | 55.79 | 50.59 | 50.59 | 51,562 | +0.25(+0.49%) |
Dec 26, 2018 | 68.04 | 70.91 | 49.91 | 50.34 | 104,177 | -17.69(-26.01%) |
Dec 24, 2018 | 61.32 | 78.65 | 61.16 | 68.04 | 44,390 | +8.50(+14.29%) |
Dec 21, 2018 | 56.17 | 60.00 | 53.92 | 59.53 | 56,799 | +3.63(+6.49%) |
Dec 20, 2018 | 52.65 | 55.90 | 48.92 | 55.90 | 45,231 | +5.68(+11.31%) |
Dec 19, 2018 | 48.73 | 51.50 | 44.95 | 50.22 | 23,277 | +1.66(+3.41%) |
Dec 18, 2018 | 46.28 | 49.50 | 45.11 | 48.57 | 26,583 | +3.22(+7.10%) |
Dec 17, 2018 | 42.12 | 45.35 | 40.92 | 45.35 | 24,993 | +3.85(+9.27%) |
Dec 14, 2018 | 37.64 | 41.80 | 37.57 | 41.50 | 16,747 | +4.79(+13.04%) |
Dec 13, 2018 | 36.29 | 37.62 | 36.29 | 36.71 | 11,931 | +0.04(+0.11%) |
Dec 12, 2018 | 35.50 | 36.67 | 34.05 | 36.67 | 9,192 | -0.31(-0.83%) |
Dec 11, 2018 | 35.65 | 36.98 | 34.62 | 36.98 | 9,075 | +0.06(+0.16%) |
Dec 10, 2018 | 35.21 | 37.99 | 34.26 | 36.92 | 16,878 | +2.66(+7.75%) |
Dec 07, 2018 | 33.29 | 34.31 | 30.83 | 34.27 | 14,931 | +0.11(+0.32%) |
Dec 06, 2018 | 32.97 | 36.57 | 32.97 | 34.16 | 22,079 | +2.63(+8.33%) |
Dec 04, 2018 | 29.09 | 31.53 | 29.09 | 31.53 | 2,723 | +2.42(+8.31%) |
Dec 03, 2018 | 30.50 | 30.61 | 25.62 | 29.11 | 11,568 | -2.99(-9.32%) |
Nov 30, 2018 | 32.83 | 33.22 | 32.09 | 32.11 | 6,557 | +0.93(+2.99%) |
Nov 29, 2018 | 31.17 | 31.71 | 30.41 | 31.17 | 5,890 | -0.56(-1.75%) |
Nov 28, 2018 | 33.21 | 34.30 | 31.72 | 31.73 | 8,936 | -1.49(-4.48%) |
Nov 27, 2018 | 31.85 | 33.82 | 31.85 | 33.22 | 5,735 | +1.46(+4.60%) |
Nov 26, 2018 | 31.60 | 32.00 | 30.55 | 31.75 | 10,536 | -0.26(-0.82%) |
Nov 23, 2018 | 32.38 | 32.71 | 31.43 | 32.02 | 12,913 | +2.36(+7.95%) |
Nov 21, 2018 | 29.66 | 29.66 | 29.66 | 0 | -2.36(-7.37%) | |
Nov 20, 2018 | 29.13 | 32.38 | 29.13 | 32.02 | 22,705 | +3.76(+13.29%) |
Nov 19, 2018 | 29.19 | 29.34 | 27.54 | 28.26 | 12,862 | -0.11(-0.38%) |
Nov 16, 2018 | 27.28 | 28.39 | 27.28 | 28.37 | 3,430 | +0.41(+1.47%) |
Nov 15, 2018 | 29.23 | 29.79 | 27.88 | 27.96 | 13,198 | -0.67(-2.34%) |
Nov 14, 2018 | 25.65 | 29.29 | 25.65 | 28.63 | 34,088 | +0.92(+3.33%) |
Nov 13, 2018 | 25.92 | 27.91 | 25.43 | 27.70 | 14,698 | +0.94(+3.52%) |
Nov 12, 2018 | 23.77 | 26.78 | 23.77 | 26.76 | 6,347 | +2.33(+9.53%) |
Nov 09, 2018 | 24.78 | 25.77 | 24.06 | 24.43 | 6,658 | +0.02(+0.08%) |
Nov 08, 2018 | 23.03 | 24.41 | 22.60 | 24.41 | 17,481 | +1.71(+7.52%) |
Nov 07, 2018 | 22.64 | 23.25 | 21.64 | 22.71 | 11,249 | -1.62(-6.65%) |
Nov 06, 2018 | 23.90 | 24.91 | 23.79 | 24.32 | 3,644 | +0.32(+1.32%) |
Nov 05, 2018 | 24.71 | 25.03 | 23.83 | 24.01 | 13,405 | -2.86(-10.66%) |
Nov 02, 2018 | 24.91 | 27.12 | 24.91 | 26.87 | 16,646 | +1.70(+6.77%) |
Nov 01, 2018 | 25.54 | 26.57 | 25.12 | 25.17 | 15,847 | -1.41(-5.30%) |
Oct 31, 2018 | 26.35 | 26.57 | 24.81 | 26.57 | 13,576 | -1.12(-4.04%) |
Oct 30, 2018 | 29.99 | 29.99 | 27.60 | 27.69 | 23,303 | -1.92(-6.49%) |
Oct 29, 2018 | 26.66 | 30.48 | 26.27 | 29.62 | 27,541 | +2.69(+9.97%) |
Oct 26, 2018 | 26.68 | 28.28 | 25.85 | 26.93 | 45,096 | +1.03(+3.98%) |
Oct 25, 2018 | 25.77 | 26.75 | 25.33 | 25.90 | 10,055 | -0.25(-0.95%) |
Oct 24, 2018 | 22.62 | 26.19 | 22.60 | 26.15 | 21,757 | +3.43(+15.10%) |
Oct 23, 2018 | 21.87 | 23.64 | 21.87 | 22.72 | 27,349 | +1.87(+8.99%) |
Oct 22, 2018 | 19.63 | 21.18 | 19.63 | 20.85 | 20,160 | +1.09(+5.52%) |
Oct 19, 2018 | 19.67 | 19.88 | 19.26 | 19.75 | 5,750 | +0.02(+0.10%) |
Oct 18, 2018 | 19.40 | 20.07 | 19.16 | 19.73 | 11,523 | +1.01(+5.40%) |
Oct 17, 2018 | 18.15 | 19.18 | 18.15 | 18.72 | 13,403 | +0.81(+4.54%) |
Oct 16, 2018 | 18.34 | 18.62 | 17.79 | 17.91 | 7,169 | -0.28(-1.53%) |
Oct 15, 2018 | 18.63 | 19.07 | 18.19 | 18.19 | 17,498 | -0.87(-4.55%) |
Oct 12, 2018 | 18.08 | 19.97 | 18.08 | 19.06 | 18,058 | -0.29(-1.51%) |
Oct 11, 2018 | 18.55 | 19.63 | 18.20 | 19.35 | 37,303 | +1.20(+6.61%) |
Oct 10, 2018 | 16.41 | 18.15 | 16.41 | 18.15 | 45,887 | +1.81(+11.10%) |
Oct 09, 2018 | 17.29 | 17.29 | 15.94 | 16.34 | 32,412 | -0.89(-5.18%) |
Oct 08, 2018 | 17.82 | 17.82 | 16.92 | 17.23 | 6,377 | -0.09(-0.52%) |
Oct 05, 2018 | 17.30 | 17.53 | 17.11 | 17.32 | 8,676 | +0.07(+0.43%) |
Oct 04, 2018 | 16.81 | 17.42 | 16.38 | 17.24 | 44,194 | +0.59(+3.54%) |
Oct 03, 2018 | 17.71 | 17.81 | 16.57 | 16.65 | 39,771 | -1.12(-6.30%) |
Oct 02, 2018 | 17.40 | 18.12 | 17.40 | 17.77 | 15,089 | +0.14(+0.79%) |