Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.70 | 21.70 | 17.70 | 19.50 | 48,961 | -2.20(-10.14%) |
Jan 30, 2019 | 24.90 | 26.40 | 21.40 | 21.70 | 33,289 | -3.50(-13.89%) |
Jan 29, 2019 | 28.10 | 29.66 | 25.00 | 25.20 | 11,748 | -2.40(-8.70%) |
Jan 28, 2019 | 29.50 | 29.90 | 27.30 | 27.60 | 2,793 | -1.80(-6.12%) |
Jan 25, 2019 | 27.80 | 29.40 | 27.00 | 29.40 | 2,870 | +2.00(+7.30%) |
Jan 24, 2019 | 25.80 | 28.80 | 25.80 | 27.40 | 4,038 | +0.50(+1.86%) |
Jan 23, 2019 | 27.60 | 28.70 | 26.27 | 26.90 | 1,723 | -0.40(-1.47%) |
Jan 22, 2019 | 30.10 | 33.00 | 27.30 | 27.30 | 4,239 | -2.80(-9.30%) |
Jan 18, 2019 | 30.00 | 32.90 | 29.10 | 30.10 | 6,750 | -0.60(-1.95%) |
Jan 17, 2019 | 26.00 | 34.85 | 26.00 | 30.70 | 13,617 | +5.10(+19.92%) |
Jan 16, 2019 | 27.85 | 27.85 | 25.00 | 25.60 | 3,266 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 29.30 | 25.17 | 25.50 | 2,212 | -0.20(-0.78%) |
Jan 14, 2019 | 26.40 | 28.30 | 24.60 | 25.70 | 4,576 | +0.30(+1.18%) |
Jan 11, 2019 | 27.00 | 27.60 | 25.20 | 25.40 | 3,230 | -1.60(-5.93%) |
Jan 10, 2019 | 27.40 | 27.74 | 25.88 | 27.00 | 2,651 | -0.40(-1.46%) |
Jan 09, 2019 | 26.90 | 29.62 | 25.33 | 27.40 | 5,709 | +0.40(+1.48%) |
Jan 08, 2019 | 31.40 | 31.40 | 25.00 | 27.00 | 10,732 | -3.10(-10.30%) |
Jan 07, 2019 | 25.90 | 33.76 | 25.90 | 30.10 | 13,402 | +4.20(+16.22%) |
Jan 04, 2019 | 25.60 | 26.50 | 25.10 | 25.90 | 4,530 | +0.40(+1.57%) |
Jan 03, 2019 | 24.50 | 27.40 | 24.50 | 25.50 | 5,112 | +1.10(+4.51%) |
Jan 02, 2019 | 21.10 | 25.00 | 20.20 | 24.40 | 9,704 | +4.40(+22.00%) |
Dec 31, 2018 | 21.40 | 21.60 | 19.10 | 20.00 | 21,770 | -1.40(-6.54%) |
Dec 28, 2018 | 19.20 | 22.00 | 19.20 | 21.40 | 12,040 | +2.20(+11.46%) |
Dec 27, 2018 | 22.00 | 22.00 | 19.20 | 19.20 | 13,293 | -3.90(-16.88%) |
Dec 26, 2018 | 22.90 | 24.55 | 20.80 | 23.10 | 10,256 | +0.30(+1.32%) |
Dec 24, 2018 | 23.20 | 23.70 | 22.30 | 22.80 | 3,170 | -0.80(-3.39%) |
Dec 21, 2018 | 23.80 | 25.60 | 22.20 | 23.60 | 12,930 | -1.50(-5.98%) |
Dec 20, 2018 | 26.70 | 27.97 | 23.00 | 25.10 | 8,139 | -1.80(-6.69%) |
Dec 19, 2018 | 26.40 | 29.70 | 25.61 | 26.90 | 4,315 | -0.20(-0.74%) |
Dec 18, 2018 | 28.20 | 30.35 | 27.10 | 27.10 | 6,546 | -0.90(-3.21%) |
Dec 17, 2018 | 29.40 | 29.57 | 28.00 | 28.00 | 4,569 | -1.10(-3.78%) |
Dec 14, 2018 | 32.60 | 32.60 | 28.50 | 29.10 | 10,480 | +0.40(+1.39%) |
Dec 13, 2018 | 31.00 | 31.90 | 28.00 | 28.70 | 10,341 | -2.30(-7.42%) |
Dec 12, 2018 | 32.00 | 32.90 | 30.50 | 31.00 | 6,174 | -1.00(-3.12%) |
Dec 11, 2018 | 32.30 | 35.53 | 30.90 | 32.00 | 2,244 | +0.00(+0.00%) |
Dec 10, 2018 | 31.20 | 34.06 | 30.80 | 32.00 | 7,642 | +0.30(+0.95%) |
Dec 07, 2018 | 34.20 | 34.70 | 31.30 | 31.70 | 3,770 | -2.80(-8.12%) |
Dec 06, 2018 | 35.30 | 36.80 | 32.50 | 34.50 | 5,820 | -2.30(-6.25%) |
Dec 04, 2018 | 36.60 | 37.80 | 35.00 | 36.80 | 4,560 | +0.70(+1.94%) |
Dec 03, 2018 | 37.70 | 37.80 | 35.20 | 36.10 | 3,731 | -0.90(-2.43%) |
Nov 30, 2018 | 37.00 | 37.70 | 36.00 | 37.00 | 4,020 | -0.70(-1.86%) |
Nov 29, 2018 | 38.50 | 40.48 | 37.25 | 37.70 | 4,402 | -0.90(-2.33%) |
Nov 28, 2018 | 36.10 | 40.15 | 35.70 | 38.60 | 10,074 | +2.70(+7.52%) |
Nov 27, 2018 | 36.70 | 37.10 | 35.30 | 35.90 | 2,755 | -1.90(-5.03%) |
Nov 26, 2018 | 38.80 | 39.90 | 37.10 | 37.80 | 3,410 | +0.40(+1.07%) |
Nov 23, 2018 | 36.70 | 39.40 | 36.70 | 37.40 | 270 | +0.70(+1.91%) |
Nov 21, 2018 | 36.70 | 36.70 | 36.70 | 0 | +1.10(+3.09%) | |
Nov 20, 2018 | 36.80 | 38.30 | 35.60 | 35.60 | 3,939 | -1.91(-5.10%) |
Nov 19, 2018 | 38.26 | 38.30 | 36.50 | 37.51 | 2,394 | -0.49(-1.28%) |
Nov 16, 2018 | 34.60 | 39.00 | 34.60 | 38.00 | 2,560 | +3.00(+8.57%) |
Nov 15, 2018 | 36.68 | 36.68 | 34.60 | 35.00 | 5,426 | -0.90(-2.51%) |
Nov 14, 2018 | 38.60 | 39.32 | 35.50 | 35.90 | 6,000 | -2.90(-7.47%) |
Nov 13, 2018 | 35.20 | 40.30 | 35.20 | 38.80 | 3,072 | -0.70(-1.77%) |
Nov 12, 2018 | 40.72 | 40.72 | 37.50 | 39.50 | 4,592 | -2.10(-5.05%) |
Nov 09, 2018 | 43.70 | 49.40 | 40.10 | 41.60 | 5,830 | -1.70(-3.93%) |
Nov 08, 2018 | 49.68 | 49.68 | 42.80 | 43.30 | 4,271 | +0.30(+0.70%) |
Nov 07, 2018 | 42.60 | 45.61 | 42.50 | 43.00 | 9,087 | +0.40(+0.94%) |
Nov 06, 2018 | 43.10 | 44.40 | 42.00 | 42.60 | 5,946 | -0.90(-2.07%) |
Nov 05, 2018 | 43.60 | 46.30 | 43.00 | 43.50 | 4,422 | -0.10(-0.23%) |
Nov 02, 2018 | 43.70 | 46.30 | 43.60 | 43.60 | 9,540 | -0.30(-0.68%) |