Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 35.73 | 35.73 | 35.73 | 0 | +3.73(+11.64%) | |
Jan 30, 2019 | 32.00 | 32.00 | 32.00 | 4 | +0.00(+0.00%) | |
Jan 29, 2019 | 34.50 | 34.50 | 32.00 | 32.00 | 115 | -2.77(-7.97%) |
Jan 28, 2019 | 35.00 | 35.00 | 34.77 | 34.77 | 121 | -1.23(-3.41%) |
Jan 25, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 430 | +2.10(+6.19%) |
Jan 24, 2019 | 34.20 | 34.20 | 33.90 | 33.90 | 137 | -1.30(-3.69%) |
Jan 23, 2019 | 35.20 | 35.20 | 35.20 | 35.20 | 15 | -1.70(-4.61%) |
Jan 22, 2019 | 36.70 | 36.90 | 35.00 | 36.90 | 226 | -0.10(-0.27%) |
Jan 18, 2019 | 35.80 | 37.00 | 35.80 | 37.00 | 80 | +0.00(+0.00%) |
Jan 17, 2019 | 38.00 | 38.00 | 37.00 | 37.00 | 150 | -1.05(-2.76%) |
Jan 16, 2019 | 38.30 | 38.50 | 36.90 | 38.05 | 150 | -0.45(-1.17%) |
Jan 15, 2019 | 40.00 | 40.00 | 38.50 | 38.50 | 1,093 | -4.00(-9.41%) |
Jan 14, 2019 | 44.20 | 44.74 | 41.00 | 42.50 | 260 | -3.50(-7.61%) |
Jan 11, 2019 | 46.00 | 46.00 | 43.90 | 46.00 | 120 | -0.78(-1.68%) |
Jan 10, 2019 | 47.00 | 47.00 | 46.78 | 46.78 | 84 | +2.58(+5.85%) |
Jan 09, 2019 | 42.40 | 44.40 | 42.40 | 44.20 | 199 | +0.60(+1.38%) |
Jan 08, 2019 | 45.40 | 45.50 | 43.60 | 43.60 | 256 | -2.63(-5.69%) |
Jan 07, 2019 | 46.23 | 46.23 | 46.23 | 46.23 | 305 | +1.03(+2.28%) |
Jan 04, 2019 | 44.90 | 47.80 | 44.90 | 45.20 | 370 | -1.62(-3.46%) |
Jan 03, 2019 | 47.10 | 47.10 | 45.00 | 46.82 | 144 | -1.18(-2.46%) |
Jan 02, 2019 | 49.00 | 49.00 | 45.60 | 48.00 | 361 | +1.00(+2.13%) |
Dec 31, 2018 | 42.50 | 49.00 | 42.50 | 47.00 | 2,090 | +3.90(+9.05%) |
Dec 28, 2018 | 41.30 | 45.40 | 40.20 | 43.10 | 190 | -0.30(-0.69%) |
Dec 27, 2018 | 44.20 | 46.20 | 36.80 | 43.40 | 1,291 | -0.60(-1.36%) |
Dec 26, 2018 | 48.50 | 50.00 | 44.00 | 44.00 | 1,971 | -2.00(-4.35%) |
Dec 24, 2018 | 46.10 | 50.00 | 46.00 | 46.00 | 830 | +0.10(+0.22%) |
Dec 21, 2018 | 45.90 | 50.00 | 41.80 | 45.90 | 3,060 | +6.61(+16.82%) |
Dec 20, 2018 | 34.75 | 48.00 | 34.75 | 39.29 | 3,316 | +0.29(+0.75%) |
Dec 19, 2018 | 36.20 | 46.00 | 33.77 | 39.00 | 8,227 | +2.17(+5.90%) |
Dec 18, 2018 | 36.20 | 37.70 | 30.40 | 36.83 | 3,118 | +6.63(+21.94%) |
Dec 17, 2018 | 32.00 | 32.00 | 30.20 | 30.20 | 1,161 | +0.10(+0.33%) |
Dec 14, 2018 | 33.00 | 33.00 | 30.10 | 30.10 | 120 | -2.90(-8.79%) |
Dec 13, 2018 | 33.00 | 33.50 | 32.50 | 33.00 | 189 | +2.00(+6.45%) |
Dec 12, 2018 | 35.00 | 38.00 | 29.50 | 31.00 | 390 | -3.00(-8.82%) |
Dec 11, 2018 | 33.00 | 34.00 | 32.99 | 34.00 | 195 | +1.00(+3.03%) |
Dec 10, 2018 | 32.72 | 33.00 | 32.62 | 33.00 | 326 | +0.50(+1.54%) |
Dec 07, 2018 | 35.10 | 35.10 | 29.50 | 32.50 | 300 | -1.50(-4.41%) |
Dec 06, 2018 | 36.00 | 37.83 | 33.47 | 34.00 | 397 | +0.80(+2.41%) |
Dec 04, 2018 | 38.50 | 38.50 | 30.50 | 33.20 | 1,180 | +0.04(+0.11%) |
Dec 03, 2018 | 31.50 | 42.00 | 29.00 | 33.16 | 10,892 | +5.51(+19.93%) |
Nov 30, 2018 | 27.44 | 32.03 | 26.34 | 27.65 | 1,460 | +3.25(+13.32%) |
Nov 29, 2018 | 26.00 | 28.21 | 23.80 | 24.40 | 2,120 | +0.60(+2.52%) |
Nov 28, 2018 | 28.50 | 28.50 | 22.00 | 23.80 | 7,019 | -6.20(-20.67%) |
Nov 27, 2018 | 35.00 | 35.10 | 30.00 | 30.00 | 3,794 | -5.00(-14.28%) |
Nov 26, 2018 | 39.00 | 39.00 | 35.00 | 35.00 | 474 | -7.00(-16.67%) |
Nov 23, 2018 | 41.90 | 43.00 | 41.00 | 42.00 | 1,190 | -1.00(-2.33%) |
Nov 21, 2018 | 43.00 | 43.00 | 43.00 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 42.99 | 42.99 | 42.99 | 42.99 | 58 | -3.36(-7.25%) |
Nov 19, 2018 | 43.00 | 46.35 | 40.40 | 46.35 | 360 | +2.85(+6.55%) |
Nov 16, 2018 | 45.00 | 45.00 | 43.50 | 43.50 | 120 | +0.00(+0.00%) |
Nov 15, 2018 | 43.50 | 43.50 | 43.50 | 43.50 | 51 | +3.00(+7.41%) |
Nov 14, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 21 | +0.50(+1.25%) |
Nov 13, 2018 | 47.00 | 48.97 | 40.00 | 40.00 | 1,026 | -7.00(-14.89%) |
Nov 12, 2018 | 38.20 | 52.10 | 35.50 | 47.00 | 1,593 | +8.80(+23.04%) |
Nov 09, 2018 | 48.00 | 48.00 | 36.50 | 38.20 | 620 | -6.02(-13.61%) |
Nov 08, 2018 | 44.00 | 44.62 | 44.00 | 44.22 | 110 | -0.98(-2.17%) |
Nov 07, 2018 | 48.90 | 50.16 | 45.00 | 45.20 | 925 | -3.60(-7.38%) |
Nov 06, 2018 | 49.24 | 50.20 | 48.80 | 48.80 | 198 | -2.10(-4.13%) |
Nov 05, 2018 | 50.00 | 53.00 | 50.00 | 50.90 | 170 | +0.90(+1.80%) |
Nov 02, 2018 | 53.20 | 55.00 | 48.00 | 50.00 | 1,120 | -5.40(-9.75%) |
Nov 01, 2018 | 58.50 | 58.50 | 55.00 | 55.40 | 346 | -0.80(-1.42%) |
Oct 31, 2018 | 54.80 | 58.04 | 54.80 | 56.20 | 205 | +1.10(+2.00%) |
Oct 30, 2018 | 59.28 | 60.00 | 53.77 | 55.10 | 1,182 | -5.20(-8.62%) |
Oct 29, 2018 | 60.30 | 60.30 | 60.30 | 60.30 | 12 | -1.70(-2.74%) |
Oct 26, 2018 | 62.30 | 62.30 | 62.00 | 62.00 | 50 | -1.38(-2.17%) |
Oct 25, 2018 | 60.80 | 63.50 | 60.80 | 63.38 | 96 | +0.38(+0.60%) |
Oct 24, 2018 | 63.00 | 63.01 | 60.20 | 63.00 | 360 | -1.17(-1.82%) |
Oct 23, 2018 | 64.32 | 65.50 | 64.17 | 64.17 | 109 | +0.37(+0.58%) |
Oct 22, 2018 | 65.50 | 65.50 | 62.31 | 63.80 | 172 | -4.20(-6.18%) |
Oct 19, 2018 | 68.50 | 68.50 | 67.40 | 68.00 | 150 | +1.50(+2.26%) |
Oct 18, 2018 | 73.37 | 73.85 | 66.20 | 66.50 | 699 | -4.67(-6.56%) |
Oct 17, 2018 | 64.40 | 76.90 | 64.40 | 71.17 | 2,143 | +9.67(+15.72%) |
Oct 16, 2018 | 61.00 | 61.50 | 61.00 | 61.50 | 100 | -0.29(-0.47%) |
Oct 15, 2018 | 60.70 | 61.79 | 60.70 | 61.79 | 282 | +1.19(+1.96%) |
Oct 12, 2018 | 59.30 | 65.20 | 59.30 | 60.60 | 100 | +0.10(+0.17%) |
Oct 11, 2018 | 63.10 | 63.30 | 60.50 | 60.50 | 52 | -3.60(-5.62%) |
Oct 10, 2018 | 65.00 | 66.70 | 62.90 | 64.10 | 458 | +2.30(+3.72%) |
Oct 09, 2018 | 60.00 | 62.50 | 60.00 | 61.80 | 494 | -0.80(-1.28%) |
Oct 08, 2018 | 63.80 | 64.00 | 60.00 | 62.60 | 384 | -0.90(-1.42%) |
Oct 05, 2018 | 68.00 | 71.90 | 63.50 | 63.50 | 950 | -5.50(-7.97%) |
Oct 04, 2018 | 65.00 | 69.00 | 60.00 | 69.00 | 1,347 | +0.60(+0.88%) |
Oct 03, 2018 | 54.90 | 73.97 | 52.10 | 68.40 | 4,079 | +13.40(+24.36%) |
Oct 02, 2018 | 99.00 | 99.00 | 55.00 | 55.00 | 7,432 | -44.00(-44.44%) |
Oct 01, 2018 | 39.79 | 105.00 | 39.79 | 99.00 | 23,697 | +62.40(+170.49%) |
Sep 28, 2018 | 35.80 | 37.60 | 35.00 | 36.60 | 190 | +2.30(+6.71%) |
Sep 27, 2018 | 29.00 | 38.00 | 29.00 | 34.30 | 2,230 | +6.70(+24.28%) |
Sep 26, 2018 | 27.77 | 28.00 | 25.51 | 27.60 | 760 | +0.90(+3.37%) |
Sep 25, 2018 | 26.20 | 27.92 | 26.20 | 26.70 | 190 | +0.20(+0.75%) |
Sep 24, 2018 | 29.70 | 29.70 | 26.00 | 26.50 | 1,694 | -1.50(-5.36%) |
Sep 21, 2018 | 26.30 | 28.70 | 26.30 | 28.00 | 360 | +1.50(+5.66%) |
Sep 20, 2018 | 26.60 | 27.20 | 26.50 | 26.50 | 292 | -0.94(-3.42%) |
Sep 19, 2018 | 30.00 | 30.00 | 25.30 | 27.44 | 1,578 | -4.36(-13.72%) |
Sep 18, 2018 | 31.10 | 32.20 | 31.10 | 31.80 | 128 | +0.66(+2.13%) |
Sep 17, 2018 | 40.90 | 40.90 | 30.00 | 31.14 | 707 | -1.66(-5.07%) |
Sep 14, 2018 | 34.20 | 34.20 | 30.20 | 32.80 | 450 | -0.60(-1.80%) |
Sep 13, 2018 | 43.26 | 45.00 | 27.10 | 33.40 | 2,969 | -5.37(-13.85%) |
Sep 12, 2018 | 48.50 | 49.10 | 38.77 | 38.77 | 743 | -12.18(-23.90%) |
Sep 11, 2018 | 48.77 | 51.00 | 48.14 | 50.95 | 830 | -0.05(-0.11%) |
Sep 10, 2018 | 51.00 | 51.66 | 47.15 | 51.00 | 2,348 | -3.70(-6.76%) |
Sep 07, 2018 | 60.10 | 60.20 | 50.00 | 54.70 | 720 | -5.30(-8.83%) |
Sep 06, 2018 | 74.50 | 74.50 | 60.00 | 60.00 | 115 | -5.00(-7.69%) |
Sep 05, 2018 | 74.00 | 74.00 | 65.00 | 65.00 | 122 | -11.50(-15.03%) |
Sep 04, 2018 | 67.50 | 77.00 | 61.60 | 76.50 | 473 | +13.58(+21.58%) |
Aug 31, 2018 | 62.92 | 62.92 | 62.92 | 0 | +2.92(+4.87%) | |
Aug 30, 2018 | 76.00 | 92.80 | 56.80 | 60.00 | 4,616 | -15.46(-20.49%) |
Aug 29, 2018 | 60.00 | 77.80 | 52.21 | 75.46 | 2,685 | +17.46(+30.11%) |
Aug 28, 2018 | 51.80 | 60.00 | 51.80 | 58.00 | 951 | +3.01(+5.47%) |
Aug 27, 2018 | 52.30 | 56.63 | 50.00 | 54.99 | 741 | +0.29(+0.53%) |
Aug 24, 2018 | 55.80 | 55.80 | 47.50 | 54.70 | 390 | +8.20(+17.63%) |
Aug 23, 2018 | 60.00 | 60.00 | 46.50 | 46.50 | 210 | -14.70(-24.02%) |
Aug 22, 2018 | 59.00 | 65.00 | 59.00 | 61.20 | 755 | +8.70(+16.57%) |
Aug 21, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 10 | -2.00(-3.67%) |
Aug 20, 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 10 | +5.00(+10.10%) |
Aug 17, 2018 | 45.00 | 49.50 | 45.00 | 49.50 | 60 | -5.91(-10.66%) |
Aug 13, 2018 | 55.41 | 55.41 | 55.41 | 0 | -0.09(-0.17%) | |
Aug 10, 2018 | 55.10 | 55.50 | 55.10 | 55.50 | 80 | +0.00(+0.00%) |
Aug 09, 2018 | 55.50 | 55.50 | 54.80 | 55.50 | 80 | +0.50(+0.91%) |
Aug 08, 2018 | 53.00 | 55.00 | 45.00 | 55.00 | 115 | +0.52(+0.96%) |
Aug 07, 2018 | 54.48 | 54.48 | 54.48 | 54.48 | 25 | +0.58(+1.07%) |
Aug 06, 2018 | 64.89 | 64.89 | 53.90 | 53.90 | 24 | -6.10(-10.17%) |
Aug 03, 2018 | 60.00 | 60.00 | 60.00 | 9 | +0.00(+0.00%) | |
Aug 02, 2018 | 55.00 | 60.00 | 54.67 | 60.00 | 106 | -3.50(-5.51%) |
Aug 01, 2018 | 57.50 | 63.50 | 55.00 | 63.50 | 130 | -0.00(-0.00%) |
Jul 31, 2018 | 63.50 | 63.50 | 63.50 | 63.50 | 10 | +0.00(+0.00%) |
Jul 30, 2018 | 70.00 | 70.00 | 63.50 | 63.50 | 52 | -6.50(-9.29%) |
Jul 27, 2018 | 102.00 | 102.00 | 65.00 | 70.00 | 1,000 | -35.00(-33.33%) |
Jul 16, 2018 | 105.00 | 105.00 | 105.00 | 0 | -2.00(-1.87%) | |
Jul 12, 2018 | 107.00 | 107.00 | 107.00 | 9 | +4.13(+4.01%) | |
Jul 10, 2018 | 102.87 | 102.87 | 102.87 | 5 | +13.92(+15.65%) | |
Jul 09, 2018 | 88.95 | 88.95 | 88.95 | 88.95 | 25 | +6.95(+8.47%) |
Jul 06, 2018 | 72.00 | 82.90 | 72.00 | 82.00 | 468 | -18.00(-18.00%) |
Jun 28, 2018 | 100.00 | 100.00 | 100.00 | 3 | +3.00(+3.09%) | |
Jun 26, 2018 | 97.00 | 97.00 | 97.00 | 5 | -25.00(-20.49%) | |
Jun 25, 2018 | 119.65 | 122.00 | 119.65 | 122.00 | 220 | +1.45(+1.20%) |
Jun 20, 2018 | 120.55 | 120.55 | 120.55 | 8 | +8.25(+7.35%) | |
Jun 15, 2018 | 112.30 | 112.30 | 112.30 | 19 | -107.70(-48.95%) | |
Jun 14, 2018 | 227.00 | 227.00 | 220.00 | 220.00 | 37 | -7.50(-3.30%) |