Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.60 | 45.60 | 39.36 | 43.20 | 3,541 | +3.60(+9.09%) |
Dec 28, 2018 | 33.60 | 39.60 | 32.52 | 39.60 | 7,250 | +5.52(+16.20%) |
Dec 27, 2018 | 34.20 | 35.76 | 32.90 | 34.08 | 1,933 | -1.08(-3.07%) |
Dec 26, 2018 | 36.00 | 36.00 | 33.24 | 35.16 | 1,248 | -0.24(-0.68%) |
Dec 24, 2018 | 36.48 | 36.48 | 35.40 | 35.40 | 708 | -1.08(-2.96%) |
Dec 21, 2018 | 34.92 | 37.08 | 34.56 | 36.48 | 9,475 | +1.44(+4.11%) |
Dec 20, 2018 | 34.20 | 35.52 | 33.36 | 35.04 | 2,146 | -0.60(-1.68%) |
Dec 19, 2018 | 34.08 | 35.64 | 33.36 | 35.64 | 1,705 | +1.80(+5.32%) |
Dec 18, 2018 | 37.32 | 37.32 | 33.77 | 33.84 | 2,038 | -3.48(-9.32%) |
Dec 17, 2018 | 37.80 | 38.56 | 36.14 | 37.32 | 620 | -0.12(-0.32%) |
Dec 14, 2018 | 39.24 | 39.24 | 35.04 | 37.44 | 2,500 | -3.72(-9.04%) |
Dec 13, 2018 | 43.08 | 43.08 | 38.52 | 41.16 | 2,608 | -1.32(-3.11%) |
Dec 12, 2018 | 42.48 | 43.54 | 42.00 | 42.48 | 911 | +0.24(+0.57%) |
Dec 11, 2018 | 42.84 | 43.68 | 42.12 | 42.24 | 961 | -0.48(-1.12%) |
Dec 10, 2018 | 45.00 | 46.44 | 42.12 | 42.72 | 1,843 | -1.44(-3.26%) |
Dec 07, 2018 | 42.72 | 45.96 | 42.60 | 44.16 | 3,116 | +0.36(+0.82%) |
Dec 06, 2018 | 43.08 | 44.76 | 42.12 | 43.80 | 3,299 | +0.60(+1.39%) |
Dec 04, 2018 | 42.84 | 43.20 | 41.40 | 43.20 | 1,441 | +0.60(+1.41%) |
Dec 03, 2018 | 43.41 | 43.41 | 39.75 | 42.60 | 1,586 | +0.60(+1.43%) |
Nov 30, 2018 | 39.84 | 43.44 | 39.84 | 42.00 | 3,341 | +1.32(+3.24%) |
Nov 29, 2018 | 38.47 | 41.52 | 38.47 | 40.68 | 1,667 | +0.48(+1.19%) |
Nov 28, 2018 | 37.92 | 41.04 | 36.00 | 40.20 | 3,516 | +0.96(+2.45%) |
Nov 27, 2018 | 33.60 | 41.88 | 33.60 | 39.24 | 6,433 | +4.44(+12.76%) |
Nov 26, 2018 | 33.72 | 36.00 | 31.68 | 34.80 | 5,906 | +1.20(+3.57%) |
Nov 23, 2018 | 33.72 | 33.96 | 31.08 | 33.60 | 258 | -0.60(-1.75%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | -0.60(-1.72%) | |
Nov 20, 2018 | 35.52 | 35.52 | 31.80 | 34.80 | 2,708 | -0.74(-2.08%) |
Nov 19, 2018 | 32.52 | 35.64 | 31.11 | 35.54 | 4,143 | +1.46(+4.28%) |
Nov 16, 2018 | 33.84 | 34.20 | 30.72 | 34.08 | 1,400 | +0.96(+2.90%) |
Nov 15, 2018 | 33.00 | 36.96 | 31.38 | 33.12 | 4,245 | +0.36(+1.10%) |
Nov 14, 2018 | 30.00 | 32.76 | 29.04 | 32.76 | 3,581 | +0.36(+1.11%) |
Nov 13, 2018 | 24.96 | 32.40 | 22.80 | 32.40 | 9,604 | +7.80(+31.71%) |
Nov 12, 2018 | 21.00 | 25.68 | 21.00 | 24.60 | 6,022 | +2.64(+12.02%) |
Nov 09, 2018 | 23.04 | 23.76 | 21.24 | 21.96 | 2,441 | -1.08(-4.69%) |
Nov 08, 2018 | 20.40 | 24.00 | 20.40 | 23.04 | 5,078 | +3.48(+17.79%) |
Nov 07, 2018 | 20.40 | 20.66 | 18.36 | 19.56 | 7,083 | -0.84(-4.12%) |
Nov 06, 2018 | 20.40 | 20.70 | 19.38 | 20.40 | 14,103 | +1.20(+6.25%) |
Nov 05, 2018 | 21.24 | 21.24 | 18.12 | 19.20 | 9,982 | -2.16(-10.11%) |
Nov 02, 2018 | 21.84 | 21.84 | 20.52 | 21.36 | 12,816 | -0.48(-2.20%) |
Nov 01, 2018 | 22.08 | 24.00 | 21.72 | 21.84 | 10,589 | -0.36(-1.62%) |
Oct 31, 2018 | 19.92 | 24.00 | 19.92 | 22.20 | 11,744 | +2.40(+12.12%) |
Oct 30, 2018 | 20.52 | 21.60 | 19.68 | 19.80 | 1,920 | -0.60(-2.94%) |
Oct 29, 2018 | 22.92 | 22.92 | 19.68 | 20.40 | 4,984 | -1.92(-8.60%) |
Oct 26, 2018 | 23.16 | 23.88 | 22.20 | 22.32 | 2,775 | -1.44(-6.06%) |
Oct 25, 2018 | 24.36 | 29.04 | 23.04 | 23.76 | 2,900 | -0.60(-2.46%) |
Oct 24, 2018 | 30.36 | 30.36 | 22.80 | 24.36 | 6,151 | -6.84(-21.92%) |
Oct 23, 2018 | 29.40 | 33.99 | 28.20 | 31.20 | 2,176 | -0.72(-2.26%) |
Oct 22, 2018 | 34.08 | 34.20 | 31.44 | 31.92 | 3,101 | -1.68(-5.00%) |
Oct 19, 2018 | 34.20 | 34.20 | 31.92 | 33.60 | 875 | -0.96(-2.78%) |
Oct 18, 2018 | 34.20 | 34.80 | 34.20 | 34.56 | 2,160 | +0.06(+0.18%) |
Oct 17, 2018 | 34.08 | 34.80 | 32.88 | 34.50 | 2,661 | +2.10(+6.47%) |
Oct 16, 2018 | 32.40 | 35.04 | 31.80 | 32.40 | 806 | +0.00(+0.00%) |
Oct 15, 2018 | 32.40 | 32.68 | 30.00 | 32.40 | 2,197 | +0.00(+0.00%) |
Oct 12, 2018 | 34.08 | 35.88 | 32.40 | 32.40 | 433 | -1.56(-4.59%) |
Oct 11, 2018 | 32.40 | 35.42 | 32.40 | 33.96 | 934 | +1.56(+4.81%) |
Oct 10, 2018 | 33.00 | 34.56 | 32.40 | 32.40 | 1,373 | -0.48(-1.46%) |
Oct 09, 2018 | 33.12 | 35.88 | 32.88 | 32.88 | 2,263 | +0.18(+0.55%) |
Oct 08, 2018 | 33.48 | 33.80 | 32.65 | 32.70 | 234 | +0.30(+0.93%) |
Oct 05, 2018 | 34.80 | 36.00 | 32.40 | 32.40 | 1,200 | -2.64(-7.53%) |
Oct 04, 2018 | 35.40 | 35.85 | 32.91 | 35.04 | 414 | -0.96(-2.67%) |
Oct 03, 2018 | 31.32 | 36.00 | 31.32 | 36.00 | 1,762 | +4.80(+15.38%) |
Oct 02, 2018 | 29.76 | 33.24 | 29.76 | 31.20 | 1,589 | +1.20(+4.00%) |