Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.44 | 52.32 | 49.44 | 51.36 | 1,613 | +0.96(+1.90%) |
Jan 30, 2019 | 49.92 | 50.40 | 48.96 | 50.40 | 1,669 | +0.00(+0.00%) |
Jan 29, 2019 | 50.40 | 51.36 | 48.96 | 50.40 | 3,486 | -1.44(-2.78%) |
Jan 28, 2019 | 51.84 | 52.80 | 49.44 | 51.84 | 1,493 | -0.48(-0.92%) |
Jan 25, 2019 | 48.96 | 52.80 | 46.56 | 52.32 | 7,043 | +2.88(+5.83%) |
Jan 24, 2019 | 50.88 | 50.88 | 48.48 | 49.44 | 5,049 | -1.92(-3.74%) |
Jan 23, 2019 | 52.32 | 52.80 | 50.40 | 51.36 | 3,897 | -1.44(-2.73%) |
Jan 22, 2019 | 51.84 | 53.02 | 51.36 | 52.80 | 3,512 | -0.48(-0.90%) |
Jan 18, 2019 | 52.80 | 54.72 | 50.88 | 53.28 | 7,002 | +0.48(+0.91%) |
Jan 17, 2019 | 50.88 | 52.80 | 50.40 | 52.80 | 4,236 | +0.48(+0.92%) |
Jan 16, 2019 | 51.36 | 54.16 | 51.36 | 52.32 | 5,833 | +0.48(+0.93%) |
Jan 15, 2019 | 54.72 | 55.20 | 51.36 | 51.84 | 9,911 | -3.36(-6.09%) |
Jan 14, 2019 | 55.20 | 55.20 | 53.76 | 55.20 | 6,732 | +0.00(+0.00%) |
Jan 11, 2019 | 52.80 | 55.20 | 51.36 | 55.20 | 15,545 | +2.40(+4.55%) |
Jan 10, 2019 | 50.40 | 53.28 | 48.00 | 52.80 | 17,794 | +2.40(+4.76%) |
Jan 09, 2019 | 46.56 | 50.40 | 46.08 | 50.40 | 22,810 | +6.24(+14.13%) |
Jan 08, 2019 | 45.12 | 45.12 | 44.16 | 44.16 | 6,411 | +0.00(+0.00%) |
Jan 07, 2019 | 43.68 | 46.08 | 43.20 | 44.16 | 11,997 | +0.96(+2.22%) |
Jan 04, 2019 | 39.84 | 43.68 | 39.84 | 43.20 | 5,693 | +1.30(+3.10%) |
Jan 03, 2019 | 43.20 | 43.37 | 40.48 | 41.90 | 6,122 | -1.30(-3.01%) |
Jan 02, 2019 | 39.84 | 46.24 | 38.88 | 43.20 | 15,981 | +3.36(+8.43%) |
Dec 31, 2018 | 37.44 | 40.80 | 36.48 | 39.84 | 17,841 | +4.56(+12.93%) |
Dec 28, 2018 | 37.44 | 37.44 | 33.12 | 35.28 | 11,866 | +2.16(+6.52%) |
Dec 27, 2018 | 31.68 | 33.59 | 31.68 | 33.12 | 10,345 | -0.48(-1.43%) |
Dec 26, 2018 | 33.87 | 34.66 | 32.21 | 33.60 | 6,638 | +0.00(+0.00%) |
Dec 24, 2018 | 35.04 | 35.04 | 32.64 | 33.60 | 3,822 | -2.88(-7.89%) |
Dec 21, 2018 | 36.48 | 36.48 | 34.56 | 36.48 | 10,220 | +0.04(+0.11%) |
Dec 20, 2018 | 33.60 | 37.32 | 33.60 | 36.44 | 14,044 | +2.84(+8.46%) |
Dec 19, 2018 | 33.36 | 34.08 | 32.98 | 33.60 | 7,943 | +0.62(+1.89%) |
Dec 18, 2018 | 32.48 | 34.07 | 31.93 | 32.98 | 5,995 | +1.23(+3.87%) |
Dec 17, 2018 | 32.53 | 33.19 | 31.56 | 31.75 | 2,415 | +0.07(+0.21%) |
Dec 14, 2018 | 32.64 | 33.60 | 31.20 | 31.68 | 9,483 | -0.49(-1.52%) |
Dec 13, 2018 | 34.08 | 34.46 | 32.16 | 32.17 | 9,580 | -2.39(-6.92%) |
Dec 12, 2018 | 31.68 | 35.04 | 31.20 | 34.56 | 15,318 | +3.32(+10.62%) |
Dec 11, 2018 | 31.06 | 31.39 | 29.76 | 31.24 | 7,382 | +0.18(+0.59%) |
Dec 10, 2018 | 32.16 | 33.60 | 30.72 | 31.06 | 6,663 | -1.10(-3.42%) |
Dec 07, 2018 | 32.16 | 35.04 | 32.16 | 32.16 | 7,525 | -0.48(-1.47%) |
Dec 06, 2018 | 31.68 | 33.60 | 31.20 | 32.64 | 12,172 | +1.20(+3.82%) |
Dec 04, 2018 | 33.12 | 34.08 | 31.20 | 31.44 | 7,218 | -2.17(-6.47%) |
Dec 03, 2018 | 36.38 | 36.43 | 33.13 | 33.61 | 16,265 | -1.43(-4.07%) |
Nov 30, 2018 | 33.60 | 35.52 | 32.16 | 35.04 | 11,487 | +2.40(+7.35%) |
Nov 29, 2018 | 31.68 | 33.60 | 31.68 | 32.64 | 9,612 | -0.48(-1.45%) |
Nov 28, 2018 | 29.76 | 33.48 | 29.76 | 33.12 | 19,478 | +3.36(+11.29%) |
Nov 27, 2018 | 32.76 | 33.81 | 28.86 | 29.76 | 34,530 | -2.99(-9.13%) |
Nov 26, 2018 | 33.84 | 34.22 | 32.75 | 32.75 | 3,568 | -0.37(-1.12%) |
Nov 23, 2018 | 33.12 | 34.08 | 33.12 | 33.12 | 3,914 | -0.48(-1.43%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +1.92(+6.06%) | |
Nov 20, 2018 | 33.59 | 33.59 | 30.00 | 31.68 | 15,166 | -0.62(-1.93%) |
Nov 19, 2018 | 34.56 | 35.91 | 31.78 | 32.30 | 11,016 | -2.74(-7.81%) |
Nov 16, 2018 | 36.00 | 36.38 | 34.32 | 35.04 | 14,104 | -0.96(-2.67%) |
Nov 15, 2018 | 34.56 | 37.43 | 33.12 | 36.00 | 16,206 | +3.36(+10.29%) |
Nov 14, 2018 | 42.24 | 42.24 | 32.16 | 32.64 | 36,493 | -5.53(-14.50%) |
Nov 13, 2018 | 39.36 | 40.94 | 37.44 | 38.17 | 15,096 | -2.63(-6.44%) |
Nov 12, 2018 | 46.05 | 46.05 | 36.53 | 40.80 | 61,446 | -6.72(-14.14%) |
Nov 09, 2018 | 48.00 | 48.00 | 45.60 | 47.52 | 12,012 | -0.14(-0.30%) |
Nov 08, 2018 | 47.04 | 48.96 | 47.04 | 47.66 | 4,679 | -0.34(-0.70%) |
Nov 07, 2018 | 49.44 | 49.44 | 47.09 | 48.00 | 10,038 | -0.48(-0.99%) |
Nov 06, 2018 | 49.44 | 49.92 | 47.04 | 48.48 | 12,043 | -1.92(-3.81%) |
Nov 05, 2018 | 49.44 | 51.36 | 46.08 | 50.40 | 21,497 | +2.88(+6.06%) |
Nov 02, 2018 | 52.80 | 52.80 | 47.04 | 47.52 | 28,520 | -5.28(-10.00%) |