Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.84 | 15.01 | 13.79 | 14.80 | 123,790 | -1.70(-10.30%) |
Jan 30, 2019 | 16.48 | 17.19 | 16.00 | 16.50 | 103,916 | -1.36(-7.61%) |
Jan 29, 2019 | 17.78 | 18.38 | 17.75 | 17.86 | 61,489 | -1.24(-6.49%) |
Jan 28, 2019 | 19.57 | 19.57 | 19.00 | 19.10 | 8,582 | -0.30(-1.55%) |
Jan 25, 2019 | 19.50 | 19.88 | 19.25 | 19.40 | 22,800 | -0.75(-3.72%) |
Jan 24, 2019 | 18.51 | 20.22 | 18.20 | 20.15 | 193,403 | +1.35(+7.18%) |
Jan 23, 2019 | 18.79 | 18.80 | 17.57 | 18.80 | 197,698 | -10.00(-34.72%) |
Jan 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 1,033 | +0.05(+0.17%) |
Jan 18, 2019 | 28.50 | 29.00 | 28.50 | 28.75 | 600 | +2.00(+7.48%) |
Jan 16, 2019 | 26.75 | 26.75 | 26.75 | 0 | +2.20(+8.96%) | |
Jan 15, 2019 | 24.20 | 24.55 | 23.90 | 24.55 | 1,561 | +0.28(+1.15%) |
Jan 14, 2019 | 24.41 | 24.41 | 23.52 | 24.27 | 1,778 | -0.67(-2.69%) |
Jan 11, 2019 | 24.00 | 24.94 | 24.00 | 24.94 | 3,200 | +0.54(+2.21%) |
Jan 10, 2019 | 24.00 | 24.48 | 24.00 | 24.40 | 1,110 | +0.62(+2.61%) |
Jan 07, 2019 | 23.78 | 23.78 | 23.78 | 0 | +0.32(+1.36%) | |
Jan 04, 2019 | 23.46 | 23.46 | 23.46 | 23.46 | 2,600 | +1.68(+7.71%) |
Jan 02, 2019 | 21.78 | 21.78 | 21.78 | 0 | +0.53(+2.49%) | |
Dec 31, 2018 | 22.36 | 22.36 | 21.25 | 21.25 | 5,800 | -0.32(-1.48%) |
Dec 28, 2018 | 21.16 | 22.15 | 21.14 | 21.57 | 8,100 | +1.63(+8.17%) |
Dec 27, 2018 | 20.79 | 20.79 | 19.94 | 19.94 | 14,500 | -0.56(-2.73%) |
Dec 26, 2018 | 20.46 | 20.50 | 19.65 | 20.50 | 6,725 | -0.05(-0.24%) |
Dec 24, 2018 | 20.55 | 20.55 | 20.55 | 20.55 | 200 | +0.00(+0.00%) |
Dec 21, 2018 | 21.20 | 21.54 | 20.50 | 20.55 | 30,500 | +0.10(+0.49%) |
Dec 20, 2018 | 20.64 | 21.20 | 20.40 | 20.45 | 51,792 | -1.18(-5.46%) |
Dec 19, 2018 | 21.44 | 22.40 | 21.07 | 21.63 | 25,169 | -0.29(-1.34%) |
Dec 18, 2018 | 21.84 | 22.01 | 21.81 | 21.92 | 1,877 | -0.28(-1.25%) |
Dec 17, 2018 | 22.20 | 22.20 | 21.80 | 22.20 | 4,930 | +0.15(+0.68%) |
Dec 14, 2018 | 22.18 | 22.69 | 22.05 | 22.05 | 16,700 | -1.39(-5.93%) |
Dec 13, 2018 | 23.04 | 23.44 | 23.04 | 23.44 | 4,100 | -1.21(-4.91%) |
Dec 12, 2018 | 24.11 | 24.65 | 24.11 | 24.65 | 500 | +0.74(+3.09%) |
Dec 11, 2018 | 24.67 | 24.67 | 23.91 | 23.91 | 1,450 | -0.42(-1.73%) |
Dec 10, 2018 | 24.94 | 24.94 | 24.15 | 24.33 | 4,177 | -0.67(-2.68%) |
Dec 07, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 2,000 | -0.05(-0.20%) |
Dec 06, 2018 | 25.59 | 25.65 | 25.05 | 25.05 | 14,119 | +0.00(+0.00%) |
Dec 04, 2018 | 26.02 | 26.02 | 25.05 | 25.05 | 3,300 | -1.82(-6.77%) |
Dec 03, 2018 | 26.80 | 26.87 | 26.48 | 26.87 | 26,702 | -0.13(-0.48%) |
Nov 30, 2018 | 27.61 | 27.79 | 27.00 | 27.00 | 10,500 | -0.98(-3.50%) |
Nov 29, 2018 | 27.98 | 27.98 | 27.98 | 1,580 | +0.00(+0.00%) | |
Nov 27, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.32(+1.16%) | |
Nov 26, 2018 | 27.66 | 27.66 | 27.66 | 27.66 | 1,500 | +0.66(+2.44%) |
Nov 23, 2018 | 27.00 | 27.00 | 27.00 | 100 | +0.00(+0.00%) | |
Nov 21, 2018 | 27.00 | 27.00 | 27.00 | 0 | +2.00(+8.00%) | |
Nov 20, 2018 | 25.08 | 25.88 | 25.00 | 25.00 | 8,962 | -2.25(-8.26%) |
Nov 19, 2018 | 27.25 | 27.25 | 26.64 | 27.25 | 9,675 | +0.45(+1.68%) |
Nov 16, 2018 | 26.97 | 27.15 | 26.80 | 26.80 | 7,500 | -1.25(-4.46%) |
Nov 15, 2018 | 26.93 | 28.19 | 26.88 | 28.05 | 13,710 | -1.69(-5.68%) |
Nov 14, 2018 | 29.74 | 29.74 | 29.74 | 29.74 | 135 | -0.06(-0.20%) |
Nov 13, 2018 | 29.91 | 29.91 | 29.45 | 29.80 | 600 | +0.11(+0.35%) |
Nov 12, 2018 | 29.20 | 29.70 | 29.20 | 29.70 | 1,500 | -0.80(-2.64%) |
Nov 09, 2018 | 30.94 | 30.94 | 30.50 | 30.50 | 1,200 | +0.55(+1.84%) |
Nov 07, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.72(+2.46%) | |
Nov 06, 2018 | 29.93 | 29.93 | 29.23 | 10,600 | -0.70(-2.32%) | |
Nov 05, 2018 | 29.93 | 29.93 | 29.93 | 29.93 | 650 | -0.88(-2.84%) |
Nov 02, 2018 | 31.00 | 31.40 | 30.80 | 30.80 | 17,300 | +0.95(+3.18%) |