Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 48.60 | 52.90 | 48.60 | 52.40 | 280 | +3.40(+6.94%) |
Dec 28, 2018 | 54.90 | 54.90 | 49.00 | 49.00 | 130 | -1.00(-2.00%) |
Dec 27, 2018 | 50.00 | 50.03 | 40.10 | 50.00 | 768 | +0.00(+0.00%) |
Dec 26, 2018 | 56.76 | 56.76 | 42.60 | 50.00 | 1,024 | -0.95(-1.86%) |
Dec 24, 2018 | 55.60 | 55.60 | 50.95 | 50.95 | 220 | -0.25(-0.49%) |
Dec 21, 2018 | 65.00 | 66.80 | 50.50 | 51.20 | 2,520 | -14.30(-21.83%) |
Dec 20, 2018 | 67.50 | 72.00 | 65.50 | 65.50 | 2,215 | +0.40(+0.61%) |
Dec 19, 2018 | 69.50 | 72.50 | 65.10 | 65.10 | 2,969 | -3.80(-5.52%) |
Dec 18, 2018 | 74.50 | 74.50 | 68.90 | 68.90 | 1,688 | +1.30(+1.92%) |
Dec 17, 2018 | 65.00 | 80.00 | 65.00 | 67.60 | 1,613 | +3.10(+4.81%) |
Dec 14, 2018 | 65.10 | 65.10 | 64.00 | 64.50 | 3,610 | -0.50(-0.77%) |
Dec 13, 2018 | 65.00 | 65.00 | 65.00 | 1 | +0.00(+0.00%) | |
Dec 12, 2018 | 65.00 | 65.00 | 63.90 | 65.00 | 291 | +0.10(+0.15%) |
Dec 11, 2018 | 64.90 | 65.00 | 64.90 | 64.90 | 108 | -0.10(-0.15%) |
Dec 10, 2018 | 66.70 | 66.70 | 65.00 | 65.00 | 153 | -0.10(-0.15%) |
Dec 07, 2018 | 66.10 | 66.10 | 65.10 | 65.10 | 80 | +0.10(+0.15%) |
Dec 06, 2018 | 66.30 | 68.00 | 65.00 | 65.00 | 144 | -3.00(-4.41%) |
Dec 04, 2018 | 68.25 | 68.25 | 66.02 | 68.00 | 70 | -1.90(-2.72%) |
Dec 03, 2018 | 69.50 | 69.90 | 69.00 | 69.90 | 145 | +0.00(+0.00%) |
Nov 30, 2018 | 71.00 | 71.00 | 68.00 | 69.90 | 80 | -1.60(-2.24%) |
Nov 29, 2018 | 71.50 | 71.50 | 71.50 | 71.50 | 54 | +1.00(+1.42%) |
Nov 28, 2018 | 68.10 | 70.50 | 65.30 | 70.50 | 450 | +4.30(+6.50%) |
Nov 27, 2018 | 65.00 | 70.00 | 65.00 | 66.20 | 543 | +1.20(+1.85%) |
Nov 26, 2018 | 68.00 | 70.25 | 65.00 | 65.00 | 168 | -3.00(-4.41%) |
Nov 23, 2018 | 68.00 | 68.00 | 68.00 | 13 | +0.00(+0.00%) | |
Nov 21, 2018 | 68.00 | 68.00 | 68.00 | 0 | -1.40(-2.02%) | |
Nov 20, 2018 | 69.70 | 69.70 | 69.40 | 69.40 | 49 | -0.70(-1.00%) |
Nov 19, 2018 | 74.85 | 74.85 | 67.50 | 70.10 | 273 | -1.90(-2.64%) |
Nov 16, 2018 | 68.30 | 72.50 | 68.30 | 72.00 | 260 | +1.80(+2.56%) |
Nov 15, 2018 | 68.90 | 70.20 | 68.90 | 70.20 | 428 | +0.30(+0.43%) |
Nov 14, 2018 | 67.00 | 69.90 | 67.00 | 69.90 | 69 | +0.40(+0.58%) |
Nov 13, 2018 | 70.50 | 70.50 | 66.48 | 69.50 | 238 | -0.20(-0.29%) |
Nov 12, 2018 | 70.00 | 74.65 | 65.10 | 69.70 | 497 | +1.20(+1.75%) |
Nov 09, 2018 | 62.60 | 68.90 | 62.60 | 68.50 | 140 | -1.00(-1.44%) |
Nov 08, 2018 | 71.90 | 72.50 | 68.00 | 69.50 | 803 | -2.41(-3.35%) |
Nov 07, 2018 | 74.19 | 75.00 | 71.00 | 71.91 | 608 | -1.99(-2.69%) |
Nov 06, 2018 | 74.90 | 77.03 | 72.56 | 73.90 | 287 | +2.70(+3.79%) |
Nov 05, 2018 | 71.70 | 74.00 | 71.00 | 71.20 | 685 | +1.50(+2.16%) |
Nov 02, 2018 | 66.50 | 69.70 | 66.50 | 69.70 | 50 | +2.53(+3.77%) |
Nov 01, 2018 | 67.17 | 67.17 | 67.17 | 67.17 | 29 | +2.67(+4.13%) |
Oct 31, 2018 | 67.50 | 67.50 | 64.50 | 64.50 | 126 | -3.50(-5.15%) |
Oct 30, 2018 | 67.96 | 67.96 | 68.00 | 8 | +0.04(+0.06%) | |
Oct 29, 2018 | 64.00 | 69.88 | 64.00 | 67.96 | 989 | +4.16(+6.52%) |
Oct 26, 2018 | 65.50 | 65.50 | 63.00 | 63.80 | 480 | -1.20(-1.85%) |
Oct 25, 2018 | 63.50 | 65.00 | 62.50 | 65.00 | 326 | +2.50(+4.00%) |
Oct 24, 2018 | 63.50 | 64.24 | 62.50 | 62.50 | 472 | -0.50(-0.79%) |
Oct 23, 2018 | 63.70 | 67.12 | 63.00 | 63.00 | 2,627 | -2.67(-4.07%) |
Oct 22, 2018 | 68.25 | 70.00 | 65.00 | 65.67 | 430 | -3.92(-5.64%) |
Oct 19, 2018 | 68.10 | 70.00 | 65.00 | 69.60 | 1,090 | +0.60(+0.87%) |
Oct 18, 2018 | 69.67 | 69.67 | 69.00 | 69.00 | 57 | -0.50(-0.72%) |
Oct 17, 2018 | 69.90 | 69.90 | 65.50 | 69.50 | 509 | +2.14(+3.18%) |
Oct 16, 2018 | 67.50 | 67.50 | 66.33 | 67.36 | 80 | +2.03(+3.11%) |
Oct 15, 2018 | 68.50 | 68.50 | 65.33 | 65.33 | 68 | -4.12(-5.94%) |
Oct 12, 2018 | 73.00 | 73.00 | 65.00 | 69.45 | 200 | +1.75(+2.58%) |
Oct 11, 2018 | 65.00 | 67.70 | 65.00 | 67.70 | 401 | +1.95(+2.97%) |
Oct 10, 2018 | 71.00 | 71.00 | 65.00 | 65.75 | 1,154 | -3.65(-5.26%) |
Oct 09, 2018 | 67.50 | 69.90 | 65.00 | 69.40 | 1,746 | +4.08(+6.24%) |
Oct 08, 2018 | 65.00 | 70.00 | 65.00 | 65.33 | 1,267 | -3.08(-4.50%) |
Oct 05, 2018 | 67.50 | 68.70 | 67.50 | 68.40 | 790 | +0.06(+0.09%) |
Oct 04, 2018 | 70.60 | 73.14 | 67.50 | 68.34 | 1,550 | -4.26(-5.87%) |
Oct 03, 2018 | 73.30 | 73.80 | 72.60 | 72.60 | 427 | -3.70(-4.85%) |
Oct 02, 2018 | 74.30 | 79.35 | 73.00 | 76.30 | 699 | -0.12(-0.15%) |