Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 20.02 | 23.66 | 19.60 | 22.40 | 26,880 | +2.52(+12.68%) |
Jan 30, 2019 | 20.44 | 20.44 | 19.04 | 19.88 | 6,450 | -0.14(-0.70%) |
Jan 29, 2019 | 20.44 | 20.44 | 19.04 | 20.02 | 23,040 | -0.14(-0.69%) |
Jan 28, 2019 | 19.88 | 20.16 | 19.04 | 20.16 | 3,769 | +0.14(+0.70%) |
Jan 25, 2019 | 20.02 | 20.65 | 19.32 | 20.02 | 5,121 | +0.28(+1.42%) |
Jan 24, 2019 | 20.16 | 20.72 | 19.04 | 19.74 | 2,914 | -0.56(-2.76%) |
Jan 23, 2019 | 21.00 | 21.00 | 19.74 | 20.30 | 3,402 | -0.42(-2.03%) |
Jan 22, 2019 | 22.40 | 22.40 | 20.72 | 20.72 | 6,939 | -1.82(-8.07%) |
Jan 18, 2019 | 22.26 | 22.68 | 21.84 | 22.54 | 4,992 | +0.56(+2.55%) |
Jan 17, 2019 | 22.26 | 23.12 | 21.84 | 21.98 | 14,825 | -0.14(-0.63%) |
Jan 16, 2019 | 22.96 | 23.09 | 22.12 | 22.12 | 4,933 | -0.98(-4.24%) |
Jan 15, 2019 | 22.96 | 23.38 | 21.98 | 23.10 | 2,406 | +0.42(+1.85%) |
Jan 14, 2019 | 22.40 | 23.94 | 22.40 | 22.68 | 9,071 | +0.42(+1.89%) |
Jan 11, 2019 | 22.40 | 22.68 | 21.98 | 22.26 | 3,507 | -0.14(-0.62%) |
Jan 10, 2019 | 22.68 | 22.96 | 21.84 | 22.40 | 3,577 | -0.14(-0.62%) |
Jan 09, 2019 | 21.84 | 22.96 | 21.70 | 22.54 | 5,345 | +0.98(+4.55%) |
Jan 08, 2019 | 22.12 | 22.40 | 21.14 | 21.56 | 1,968 | -0.42(-1.91%) |
Jan 07, 2019 | 22.40 | 23.07 | 20.82 | 21.98 | 6,552 | +0.84(+3.97%) |
Jan 04, 2019 | 21.00 | 22.54 | 20.30 | 21.14 | 11,892 | +0.70(+3.42%) |
Jan 03, 2019 | 20.30 | 20.58 | 18.34 | 20.44 | 4,568 | +0.56(+2.82%) |
Jan 02, 2019 | 17.64 | 20.30 | 17.64 | 19.88 | 10,629 | +2.10(+11.81%) |
Dec 31, 2018 | 18.20 | 18.48 | 15.54 | 17.78 | 49,571 | -0.56(-3.05%) |
Dec 28, 2018 | 18.20 | 19.46 | 18.06 | 18.34 | 7,642 | +0.14(+0.77%) |
Dec 27, 2018 | 18.48 | 18.83 | 17.50 | 18.20 | 7,107 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 18.53 | 17.08 | 18.20 | 9,336 | +0.84(+4.84%) |
Dec 24, 2018 | 17.92 | 17.92 | 16.94 | 17.36 | 6,857 | -0.42(-2.36%) |
Dec 21, 2018 | 19.32 | 20.86 | 17.36 | 17.78 | 15,271 | -1.82(-9.29%) |
Dec 20, 2018 | 22.27 | 22.27 | 19.60 | 19.60 | 13,120 | -2.66(-11.95%) |
Dec 19, 2018 | 22.40 | 23.50 | 22.26 | 22.26 | 11,017 | -0.70(-3.05%) |
Dec 18, 2018 | 25.76 | 27.65 | 22.54 | 22.96 | 9,155 | -3.22(-12.30%) |
Dec 17, 2018 | 27.72 | 27.72 | 25.20 | 26.18 | 11,188 | -1.12(-4.10%) |
Dec 14, 2018 | 27.58 | 28.28 | 27.02 | 27.30 | 6,221 | -0.70(-2.50%) |
Dec 13, 2018 | 30.10 | 30.10 | 26.88 | 28.00 | 6,700 | -2.10(-6.98%) |
Dec 12, 2018 | 28.84 | 30.10 | 28.00 | 30.10 | 3,838 | +2.10(+7.50%) |
Dec 11, 2018 | 28.98 | 29.96 | 28.00 | 28.00 | 4,963 | -0.70(-2.44%) |
Dec 10, 2018 | 31.36 | 31.36 | 28.56 | 28.70 | 7,291 | -2.10(-6.82%) |
Dec 07, 2018 | 31.78 | 32.76 | 29.40 | 30.80 | 2,964 | -0.84(-2.65%) |
Dec 06, 2018 | 33.04 | 33.74 | 31.08 | 31.64 | 6,819 | -2.10(-6.22%) |
Dec 04, 2018 | 34.72 | 35.07 | 33.04 | 33.74 | 3,307 | -0.98(-2.82%) |
Dec 03, 2018 | 32.76 | 35.14 | 32.51 | 34.72 | 5,679 | +2.52(+7.83%) |
Nov 30, 2018 | 33.18 | 33.32 | 31.92 | 32.20 | 3,071 | -1.12(-3.36%) |
Nov 29, 2018 | 31.78 | 33.60 | 31.78 | 33.32 | 2,693 | +1.54(+4.85%) |
Nov 28, 2018 | 33.46 | 33.74 | 31.50 | 31.78 | 10,468 | -1.82(-5.42%) |
Nov 27, 2018 | 35.00 | 35.49 | 32.20 | 33.60 | 3,462 | -1.12(-3.23%) |
Nov 26, 2018 | 36.40 | 38.22 | 34.30 | 34.72 | 6,507 | -1.68(-4.62%) |
Nov 23, 2018 | 36.16 | 36.61 | 35.00 | 36.40 | 4,564 | -0.28(-0.76%) |
Nov 21, 2018 | 36.68 | 36.68 | 36.68 | 0 | +1.68(+4.80%) | |
Nov 20, 2018 | 35.98 | 39.36 | 35.00 | 35.00 | 9,841 | -1.82(-4.94%) |
Nov 19, 2018 | 41.35 | 41.71 | 36.26 | 36.82 | 3,481 | -3.08(-7.72%) |
Nov 16, 2018 | 37.94 | 40.88 | 36.54 | 39.90 | 7,185 | +2.38(+6.34%) |
Nov 15, 2018 | 38.50 | 39.41 | 34.44 | 37.52 | 21,553 | -5.88(-13.55%) |
Nov 14, 2018 | 45.92 | 48.58 | 42.28 | 43.40 | 5,618 | -1.96(-4.32%) |
Nov 13, 2018 | 46.20 | 47.46 | 44.80 | 45.36 | 2,132 | -0.28(-0.61%) |
Nov 12, 2018 | 48.16 | 48.30 | 44.94 | 45.64 | 2,366 | -1.40(-2.98%) |
Nov 09, 2018 | 50.54 | 51.10 | 46.90 | 47.04 | 2,421 | -2.94(-5.88%) |
Nov 08, 2018 | 48.72 | 51.10 | 48.72 | 49.98 | 4,267 | +1.40(+2.88%) |
Nov 07, 2018 | 52.64 | 52.64 | 48.16 | 48.58 | 3,319 | -3.78(-7.22%) |
Nov 06, 2018 | 51.52 | 52.92 | 49.70 | 52.36 | 2,564 | +0.98(+1.91%) |
Nov 05, 2018 | 51.80 | 52.99 | 50.40 | 51.38 | 2,985 | +0.56(+1.10%) |
Nov 02, 2018 | 53.06 | 53.20 | 50.12 | 50.82 | 2,492 | -1.82(-3.46%) |