Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 31.60 | 33.20 | 30.40 | 33.20 | 4,136 | +1.60(+5.06%) |
Feb 27, 2019 | 34.60 | 35.80 | 30.20 | 31.60 | 5,115 | -2.20(-6.51%) |
Feb 26, 2019 | 29.60 | 35.40 | 29.60 | 33.80 | 9,241 | +4.80(+16.55%) |
Feb 25, 2019 | 32.40 | 33.40 | 28.40 | 29.00 | 11,835 | -3.20(-9.94%) |
Feb 22, 2019 | 35.20 | 36.00 | 32.20 | 32.20 | 8,870 | -3.20(-9.04%) |
Feb 21, 2019 | 35.60 | 35.60 | 33.00 | 35.40 | 6,141 | -0.20(-0.56%) |
Feb 20, 2019 | 35.00 | 38.00 | 34.20 | 35.60 | 5,927 | +0.20(+0.56%) |
Feb 19, 2019 | 38.60 | 39.61 | 33.20 | 35.40 | 13,251 | -3.20(-8.29%) |
Feb 15, 2019 | 38.40 | 42.00 | 36.80 | 38.60 | 11,280 | +0.20(+0.52%) |
Feb 14, 2019 | 41.40 | 41.40 | 35.63 | 38.40 | 16,904 | -3.00(-7.25%) |
Feb 13, 2019 | 42.40 | 51.00 | 40.40 | 41.40 | 86,719 | -1.00(-2.36%) |
Feb 12, 2019 | 34.00 | 46.00 | 32.80 | 42.40 | 90,575 | +8.60(+25.44%) |
Feb 11, 2019 | 33.20 | 34.00 | 32.80 | 33.80 | 9,319 | +0.40(+1.20%) |
Feb 08, 2019 | 34.00 | 35.60 | 32.40 | 33.40 | 6,830 | -0.20(-0.60%) |
Feb 07, 2019 | 32.40 | 36.40 | 32.40 | 33.60 | 7,330 | +1.20(+3.70%) |
Feb 06, 2019 | 38.00 | 38.76 | 32.00 | 32.40 | 16,084 | -6.80(-17.35%) |
Feb 05, 2019 | 38.40 | 47.00 | 36.40 | 39.20 | 77,123 | +4.60(+13.29%) |
Feb 04, 2019 | 28.40 | 34.80 | 28.00 | 34.60 | 31,394 | +6.20(+21.83%) |
Feb 01, 2019 | 24.00 | 29.60 | 22.40 | 28.40 | 16,210 | +6.40(+29.09%) |
Jan 31, 2019 | 22.20 | 22.80 | 21.20 | 22.00 | 2,058 | +0.40(+1.85%) |
Jan 30, 2019 | 21.40 | 22.80 | 21.00 | 21.60 | 4,044 | +0.20(+0.93%) |
Jan 29, 2019 | 22.40 | 23.00 | 20.40 | 21.40 | 5,998 | -0.60(-2.73%) |
Jan 28, 2019 | 22.40 | 23.60 | 21.40 | 22.00 | 1,423 | -0.60(-2.65%) |
Jan 25, 2019 | 22.40 | 22.80 | 20.60 | 22.60 | 3,350 | +0.60(+2.73%) |
Jan 24, 2019 | 21.00 | 22.40 | 20.60 | 22.00 | 2,115 | +0.80(+3.77%) |
Jan 23, 2019 | 21.00 | 22.60 | 20.20 | 21.20 | 3,490 | -0.20(-0.93%) |
Jan 22, 2019 | 24.20 | 24.40 | 20.20 | 21.40 | 7,681 | -3.20(-13.01%) |
Jan 18, 2019 | 29.40 | 29.60 | 23.80 | 24.60 | 8,005 | -5.00(-16.89%) |
Jan 17, 2019 | 28.20 | 29.60 | 25.00 | 29.60 | 13,869 | +0.20(+0.68%) |
Jan 16, 2019 | 22.60 | 36.80 | 21.80 | 29.40 | 114,443 | +6.60(+28.95%) |
Jan 15, 2019 | 21.80 | 23.20 | 20.80 | 22.80 | 8,530 | +1.40(+6.54%) |
Jan 14, 2019 | 20.00 | 21.60 | 19.20 | 21.40 | 10,354 | +2.20(+11.46%) |
Jan 11, 2019 | 22.80 | 22.80 | 19.00 | 19.20 | 5,510 | -3.60(-15.79%) |
Jan 10, 2019 | 22.80 | 23.40 | 22.40 | 22.80 | 1,288 | +0.00(+0.00%) |
Jan 09, 2019 | 25.00 | 25.00 | 22.60 | 22.80 | 1,967 | -2.00(-8.06%) |
Jan 08, 2019 | 22.00 | 24.80 | 21.80 | 24.80 | 2,318 | +3.20(+14.81%) |
Jan 07, 2019 | 21.40 | 24.00 | 21.08 | 21.60 | 1,971 | +0.80(+3.85%) |
Jan 04, 2019 | 20.40 | 21.20 | 20.20 | 20.80 | 1,885 | -0.60(-2.80%) |
Jan 03, 2019 | 19.52 | 22.20 | 19.52 | 21.40 | 4,579 | +1.00(+4.90%) |
Jan 02, 2019 | 16.80 | 20.82 | 16.00 | 20.40 | 7,031 | +3.60(+21.43%) |
Dec 31, 2018 | 17.00 | 20.80 | 15.80 | 16.80 | 13,875 | -0.40(-2.33%) |
Dec 28, 2018 | 14.80 | 17.60 | 14.80 | 17.20 | 3,185 | +2.40(+16.22%) |
Dec 27, 2018 | 14.20 | 16.00 | 13.80 | 14.80 | 4,321 | +0.60(+4.23%) |
Dec 26, 2018 | 14.48 | 15.98 | 13.80 | 14.20 | 2,218 | +0.00(+0.00%) |
Dec 24, 2018 | 14.40 | 14.40 | 11.20 | 14.20 | 5,080 | +0.00(+0.00%) |
Dec 21, 2018 | 16.40 | 18.20 | 13.80 | 14.20 | 6,580 | -2.30(-13.94%) |
Dec 20, 2018 | 12.84 | 17.38 | 12.62 | 16.50 | 11,207 | +1.15(+7.49%) |
Dec 19, 2018 | 17.40 | 19.60 | 10.40 | 15.35 | 28,775 | -2.65(-14.72%) |
Dec 18, 2018 | 21.80 | 22.00 | 16.40 | 18.00 | 34,307 | -3.80(-17.43%) |
Dec 17, 2018 | 24.40 | 25.19 | 18.52 | 21.80 | 13,683 | -2.20(-9.17%) |
Dec 14, 2018 | 27.00 | 29.80 | 22.40 | 24.00 | 10,575 | -5.10(-17.53%) |
Dec 13, 2018 | 34.20 | 35.80 | 26.00 | 29.10 | 11,662 | -4.50(-13.39%) |
Dec 12, 2018 | 37.60 | 38.80 | 33.60 | 33.60 | 5,216 | -5.20(-13.40%) |
Dec 11, 2018 | 40.40 | 41.20 | 36.00 | 38.80 | 2,084 | -1.20(-3.00%) |
Dec 10, 2018 | 39.40 | 41.80 | 39.40 | 40.00 | 626 | +0.60(+1.52%) |
Dec 07, 2018 | 40.60 | 41.80 | 36.00 | 39.40 | 5,045 | -1.60(-3.90%) |
Dec 06, 2018 | 39.20 | 43.90 | 38.15 | 41.00 | 3,682 | -0.20(-0.49%) |
Dec 04, 2018 | 44.00 | 44.00 | 40.00 | 41.20 | 2,660 | -3.40(-7.62%) |