Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.01 | 19.20 | 17.70 | 19.20 | 1,994 | +0.77(+4.18%) |
Jan 30, 2019 | 19.30 | 19.30 | 18.06 | 18.43 | 2,460 | -1.52(-7.62%) |
Jan 29, 2019 | 21.22 | 21.22 | 19.22 | 19.95 | 4,077 | -1.92(-8.78%) |
Jan 28, 2019 | 20.19 | 21.87 | 20.19 | 21.87 | 3,711 | +2.18(+11.05%) |
Jan 25, 2019 | 19.53 | 19.69 | 19.53 | 19.69 | 900 | -0.60(-2.93%) |
Jan 24, 2019 | 20.55 | 20.55 | 20.00 | 20.29 | 566 | -0.96(-4.52%) |
Jan 23, 2019 | 21.25 | 21.25 | 21.25 | 21.25 | 158 | +0.48(+2.31%) |
Jan 22, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 257 | +0.94(+4.74%) |
Jan 18, 2019 | 21.10 | 21.10 | 19.26 | 19.83 | 1,300 | -1.17(-5.57%) |
Jan 17, 2019 | 22.41 | 22.41 | 21.00 | 21.00 | 465 | -0.10(-0.47%) |
Jan 16, 2019 | 21.50 | 22.00 | 21.10 | 21.10 | 1,226 | -0.30(-1.40%) |
Jan 15, 2019 | 22.74 | 22.74 | 21.20 | 21.40 | 2,011 | -1.85(-7.96%) |
Jan 14, 2019 | 22.55 | 23.25 | 22.54 | 23.25 | 2,524 | +1.46(+6.70%) |
Jan 11, 2019 | 22.00 | 22.48 | 21.70 | 21.79 | 3,500 | +0.73(+3.47%) |
Jan 10, 2019 | 22.15 | 22.15 | 21.00 | 21.06 | 3,352 | -0.17(-0.80%) |
Jan 09, 2019 | 22.85 | 23.50 | 20.79 | 21.23 | 16,673 | -3.99(-15.82%) |
Jan 08, 2019 | 25.75 | 26.22 | 25.22 | 25.22 | 2,393 | -1.65(-6.14%) |
Jan 07, 2019 | 25.56 | 26.87 | 25.56 | 26.87 | 1,411 | -1.33(-4.72%) |
Jan 04, 2019 | 27.21 | 28.20 | 26.23 | 28.20 | 3,700 | -3.80(-11.88%) |
Jan 03, 2019 | 29.50 | 32.00 | 29.50 | 32.00 | 979 | +2.60(+8.84%) |
Jan 02, 2019 | 32.00 | 32.00 | 28.88 | 29.40 | 2,372 | -4.80(-14.04%) |
Dec 31, 2018 | 33.83 | 34.35 | 33.28 | 34.20 | 800 | +0.36(+1.06%) |
Dec 28, 2018 | 34.40 | 34.40 | 33.75 | 33.84 | 900 | +0.34(+1.01%) |
Dec 27, 2018 | 33.97 | 34.63 | 33.02 | 33.50 | 3,398 | +2.60(+8.41%) |
Dec 26, 2018 | 39.72 | 39.72 | 30.79 | 30.90 | 5,998 | -8.10(-20.77%) |
Dec 24, 2018 | 37.50 | 39.01 | 37.00 | 39.00 | 2,900 | +2.50(+6.85%) |
Dec 21, 2018 | 35.90 | 36.50 | 34.10 | 36.50 | 5,000 | +1.44(+4.11%) |
Dec 20, 2018 | 33.00 | 35.09 | 33.00 | 35.06 | 5,371 | +2.86(+8.88%) |
Dec 19, 2018 | 32.50 | 32.85 | 31.00 | 32.20 | 3,178 | -1.92(-5.63%) |
Dec 18, 2018 | 29.50 | 35.01 | 29.50 | 34.12 | 14,948 | +4.92(+16.85%) |
Dec 17, 2018 | 26.25 | 29.41 | 26.25 | 29.20 | 7,319 | +2.95(+11.24%) |
Dec 14, 2018 | 24.53 | 26.25 | 24.53 | 26.25 | 200 | +2.55(+10.76%) |
Dec 13, 2018 | 26.96 | 26.96 | 23.70 | 23.70 | 2,768 | -1.89(-7.39%) |
Dec 12, 2018 | 25.59 | 25.59 | 25.59 | 143 | +0.00(+0.00%) | |
Dec 11, 2018 | 26.57 | 26.57 | 25.59 | 25.59 | 299 | -0.66(-2.51%) |
Dec 10, 2018 | 26.15 | 26.25 | 26.15 | 26.25 | 1,600 | +1.75(+7.14%) |
Dec 07, 2018 | 24.08 | 24.50 | 22.40 | 24.50 | 3,100 | -2.27(-8.48%) |
Dec 06, 2018 | 26.00 | 28.00 | 26.00 | 26.77 | 2,275 | +2.74(+11.40%) |
Dec 04, 2018 | 24.40 | 24.40 | 24.03 | 24.03 | 200 | -0.66(-2.67%) |
Dec 03, 2018 | 23.74 | 25.50 | 23.74 | 24.69 | 17,991 | -3.38(-12.04%) |
Nov 30, 2018 | 28.62 | 29.70 | 27.22 | 28.07 | 14,500 | +1.89(+7.22%) |
Nov 29, 2018 | 27.01 | 27.01 | 26.10 | 26.18 | 1,500 | -2.47(-8.62%) |
Nov 28, 2018 | 27.68 | 29.10 | 26.92 | 28.65 | 13,124 | +0.55(+1.96%) |
Nov 27, 2018 | 26.32 | 28.10 | 25.79 | 28.10 | 5,203 | +1.16(+4.31%) |
Nov 26, 2018 | 26.37 | 26.94 | 25.66 | 26.94 | 6,893 | -0.60(-2.18%) |
Nov 23, 2018 | 26.89 | 28.70 | 26.89 | 27.54 | 8,800 | +3.79(+15.96%) |
Nov 21, 2018 | 23.75 | 23.75 | 23.75 | 0 | -1.26(-5.04%) | |
Nov 20, 2018 | 22.13 | 25.30 | 22.13 | 25.01 | 16,226 | +3.94(+18.70%) |
Nov 19, 2018 | 21.70 | 22.99 | 21.07 | 21.07 | 2,160 | +0.04(+0.19%) |
Nov 16, 2018 | 20.83 | 21.86 | 20.08 | 21.03 | 9,600 | -0.72(-3.31%) |
Nov 15, 2018 | 21.28 | 21.75 | 20.56 | 21.75 | 8,931 | +0.00(+0.00%) |
Nov 14, 2018 | 21.50 | 22.00 | 20.43 | 21.75 | 18,474 | -1.70(-7.25%) |
Nov 13, 2018 | 20.37 | 23.50 | 20.35 | 23.45 | 22,975 | +3.41(+17.02%) |
Nov 12, 2018 | 18.85 | 20.08 | 17.91 | 20.04 | 15,386 | +1.19(+6.29%) |
Nov 09, 2018 | 18.82 | 19.57 | 18.66 | 18.85 | 3,200 | +0.70(+3.88%) |
Nov 08, 2018 | 17.42 | 18.15 | 17.42 | 18.15 | 7,467 | +1.23(+7.27%) |
Nov 07, 2018 | 16.78 | 17.50 | 16.78 | 16.92 | 2,493 | -0.27(-1.57%) |
Nov 06, 2018 | 16.25 | 17.40 | 16.25 | 17.19 | 6,427 | +0.99(+6.11%) |
Nov 05, 2018 | 15.85 | 16.20 | 15.85 | 16.20 | 1,315 | +0.16(+1.00%) |
Nov 02, 2018 | 15.60 | 16.25 | 15.60 | 16.04 | 4,400 | +0.46(+2.95%) |