Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 53.00 | 59.80 | 52.80 | 53.60 | 5,045 | +5.80(+12.13%) |
Dec 28, 2018 | 42.00 | 48.60 | 41.80 | 47.80 | 3,475 | +7.60(+18.91%) |
Dec 27, 2018 | 40.20 | 42.81 | 35.00 | 40.20 | 1,193 | -0.20(-0.50%) |
Dec 26, 2018 | 44.00 | 44.00 | 40.00 | 40.40 | 1,774 | -1.00(-2.42%) |
Dec 24, 2018 | 41.40 | 44.20 | 41.40 | 41.40 | 535 | +2.80(+7.25%) |
Dec 21, 2018 | 41.80 | 41.80 | 38.60 | 38.60 | 1,675 | -2.40(-5.85%) |
Dec 20, 2018 | 40.60 | 43.19 | 40.40 | 41.00 | 392 | +0.00(+0.00%) |
Dec 19, 2018 | 44.00 | 44.00 | 40.40 | 41.00 | 920 | +0.80(+1.99%) |
Dec 18, 2018 | 44.00 | 44.00 | 40.20 | 40.20 | 863 | +0.00(+0.00%) |
Dec 17, 2018 | 49.00 | 49.00 | 40.00 | 40.20 | 1,251 | -2.80(-6.51%) |
Dec 14, 2018 | 36.60 | 47.80 | 31.00 | 43.00 | 4,310 | +4.80(+12.57%) |
Dec 13, 2018 | 42.00 | 42.20 | 38.00 | 38.20 | 1,138 | -1.80(-4.50%) |
Dec 12, 2018 | 40.40 | 42.00 | 40.00 | 40.00 | 1,591 | -0.60(-1.48%) |
Dec 11, 2018 | 42.00 | 42.00 | 40.40 | 40.60 | 2,630 | -1.00(-2.40%) |
Dec 10, 2018 | 45.40 | 45.40 | 41.00 | 41.60 | 1,868 | -2.00(-4.59%) |
Dec 07, 2018 | 47.60 | 47.60 | 42.80 | 43.60 | 2,145 | -2.80(-6.03%) |
Dec 06, 2018 | 52.80 | 52.80 | 44.40 | 46.40 | 2,987 | +2.20(+4.98%) |
Dec 04, 2018 | 47.00 | 47.00 | 44.20 | 44.20 | 1,815 | +0.20(+0.45%) |
Dec 03, 2018 | 43.80 | 45.00 | 42.80 | 44.00 | 1,140 | +1.00(+2.33%) |
Nov 30, 2018 | 45.00 | 45.00 | 42.60 | 43.00 | 1,995 | +1.00(+2.38%) |
Nov 29, 2018 | 41.00 | 44.78 | 41.00 | 42.00 | 2,549 | +1.60(+3.96%) |
Nov 28, 2018 | 44.60 | 46.40 | 40.00 | 40.40 | 4,930 | -4.40(-9.82%) |
Nov 27, 2018 | 45.60 | 45.60 | 41.80 | 44.80 | 2,155 | +0.80(+1.82%) |
Nov 26, 2018 | 42.80 | 45.51 | 42.00 | 44.00 | 1,811 | +1.80(+4.27%) |
Nov 23, 2018 | 45.20 | 45.20 | 42.20 | 42.20 | 1,015 | -2.40(-5.38%) |
Nov 21, 2018 | 44.60 | 44.60 | 44.60 | 0 | +1.20(+2.76%) | |
Nov 20, 2018 | 45.80 | 45.80 | 41.80 | 43.40 | 3,752 | -2.60(-5.65%) |
Nov 19, 2018 | 58.20 | 58.50 | 45.80 | 46.00 | 8,371 | -12.80(-21.77%) |
Nov 16, 2018 | 58.00 | 60.80 | 56.20 | 58.80 | 1,575 | -0.80(-1.34%) |
Nov 15, 2018 | 57.20 | 59.80 | 56.00 | 59.60 | 912 | +1.60(+2.76%) |
Nov 14, 2018 | 58.20 | 58.20 | 55.00 | 58.00 | 1,287 | +0.00(+0.00%) |
Nov 13, 2018 | 59.40 | 59.40 | 57.00 | 58.00 | 955 | +0.20(+0.35%) |
Nov 12, 2018 | 59.00 | 60.20 | 56.40 | 57.80 | 1,149 | -0.60(-1.03%) |
Nov 09, 2018 | 61.00 | 62.00 | 56.80 | 58.40 | 2,840 | -3.60(-5.81%) |
Nov 08, 2018 | 62.20 | 63.98 | 60.20 | 62.00 | 1,282 | -0.80(-1.27%) |
Nov 07, 2018 | 63.60 | 64.00 | 60.00 | 62.80 | 2,081 | -0.60(-0.95%) |
Nov 06, 2018 | 63.60 | 64.00 | 62.51 | 63.40 | 629 | -0.60(-0.94%) |
Nov 05, 2018 | 62.80 | 64.00 | 62.20 | 64.00 | 1,141 | +2.80(+4.58%) |
Nov 02, 2018 | 60.80 | 62.80 | 60.20 | 61.20 | 1,210 | +0.80(+1.32%) |
Nov 01, 2018 | 62.80 | 63.69 | 59.02 | 60.40 | 1,781 | +0.40(+0.67%) |
Oct 31, 2018 | 64.20 | 64.26 | 59.20 | 60.00 | 1,979 | -3.40(-5.36%) |
Oct 30, 2018 | 68.40 | 70.00 | 62.40 | 63.40 | 2,676 | -4.60(-6.76%) |
Oct 29, 2018 | 66.80 | 75.00 | 62.00 | 68.00 | 4,276 | +3.40(+5.26%) |
Oct 26, 2018 | 67.20 | 67.20 | 63.00 | 64.60 | 880 | -2.40(-3.58%) |
Oct 25, 2018 | 72.00 | 72.00 | 65.10 | 67.00 | 1,392 | -5.20(-7.20%) |
Oct 24, 2018 | 71.40 | 73.80 | 67.20 | 72.20 | 2,128 | +2.20(+3.14%) |
Oct 23, 2018 | 70.60 | 78.58 | 69.00 | 70.00 | 5,619 | -3.00(-4.11%) |
Oct 22, 2018 | 72.00 | 73.00 | 68.60 | 73.00 | 826 | +1.20(+1.67%) |
Oct 19, 2018 | 72.00 | 72.80 | 68.70 | 71.80 | 1,360 | -1.20(-1.64%) |
Oct 18, 2018 | 71.60 | 74.08 | 69.80 | 73.00 | 1,312 | +1.00(+1.39%) |
Oct 17, 2018 | 70.60 | 74.20 | 70.20 | 72.00 | 634 | +0.00(+0.00%) |
Oct 16, 2018 | 71.40 | 74.65 | 70.35 | 72.00 | 640 | +0.00(+0.00%) |
Oct 15, 2018 | 77.20 | 77.80 | 69.80 | 72.00 | 4,819 | -4.80(-6.25%) |
Oct 12, 2018 | 78.40 | 78.40 | 73.00 | 76.80 | 865 | -1.00(-1.29%) |
Oct 11, 2018 | 72.00 | 78.40 | 70.64 | 77.80 | 1,594 | +6.80(+9.58%) |
Oct 10, 2018 | 79.60 | 79.60 | 69.60 | 71.00 | 1,671 | -7.80(-9.90%) |
Oct 09, 2018 | 76.00 | 79.60 | 72.20 | 78.80 | 1,219 | +4.40(+5.91%) |
Oct 08, 2018 | 74.20 | 74.40 | 72.20 | 74.40 | 467 | +0.60(+0.81%) |
Oct 05, 2018 | 73.20 | 73.80 | 71.00 | 73.80 | 595 | +1.40(+1.93%) |
Oct 04, 2018 | 73.20 | 73.38 | 70.00 | 72.40 | 706 | +0.40(+0.56%) |
Oct 03, 2018 | 75.40 | 75.40 | 70.00 | 72.00 | 1,348 | -2.60(-3.49%) |
Oct 02, 2018 | 75.40 | 75.40 | 73.00 | 74.60 | 1,228 | -0.40(-0.53%) |