Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 34.68 | 35.90 | 34.68 | 34.80 | 690 | +0.36(+1.05%) |
Jan 30, 2019 | 36.00 | 36.00 | 34.44 | 34.44 | 338 | -1.56(-4.33%) |
Jan 29, 2019 | 34.68 | 36.59 | 34.44 | 36.00 | 937 | +0.24(+0.67%) |
Jan 28, 2019 | 36.00 | 36.24 | 34.20 | 35.76 | 2,251 | -0.36(-1.00%) |
Jan 25, 2019 | 38.40 | 38.40 | 36.12 | 36.12 | 2,133 | -2.28(-5.94%) |
Jan 24, 2019 | 35.04 | 38.40 | 33.72 | 38.40 | 2,805 | +3.96(+11.50%) |
Jan 23, 2019 | 38.16 | 38.82 | 32.40 | 34.44 | 7,530 | -4.56(-11.69%) |
Jan 22, 2019 | 41.52 | 43.68 | 37.20 | 39.00 | 8,549 | -7.32(-15.80%) |
Jan 18, 2019 | 45.48 | 47.16 | 45.48 | 46.32 | 616 | +0.36(+0.78%) |
Jan 17, 2019 | 46.80 | 47.90 | 44.40 | 45.96 | 1,286 | +1.56(+3.51%) |
Jan 16, 2019 | 47.64 | 50.16 | 44.40 | 44.40 | 3,472 | -3.60(-7.50%) |
Jan 15, 2019 | 48.24 | 50.16 | 47.16 | 48.00 | 4,410 | -0.60(-1.23%) |
Jan 14, 2019 | 47.52 | 49.68 | 46.56 | 48.60 | 3,013 | +1.56(+3.32%) |
Jan 11, 2019 | 43.56 | 47.52 | 43.20 | 47.04 | 3,791 | +3.24(+7.40%) |
Jan 10, 2019 | 42.00 | 45.00 | 41.64 | 43.80 | 3,216 | +1.80(+4.29%) |
Jan 09, 2019 | 41.28 | 43.80 | 39.80 | 42.00 | 1,662 | +0.48(+1.16%) |
Jan 08, 2019 | 43.20 | 45.12 | 41.16 | 41.52 | 4,064 | -3.36(-7.49%) |
Jan 07, 2019 | 47.88 | 48.00 | 41.52 | 44.88 | 10,723 | -4.32(-8.78%) |
Jan 04, 2019 | 45.48 | 51.48 | 41.76 | 49.20 | 9,391 | -0.48(-0.97%) |
Jan 03, 2019 | 51.00 | 63.36 | 44.40 | 49.68 | 72,792 | +4.32(+9.52%) |
Jan 02, 2019 | 43.80 | 45.60 | 42.96 | 45.36 | 967 | +2.16(+5.00%) |
Dec 31, 2018 | 39.60 | 45.60 | 39.36 | 43.20 | 3,541 | +3.60(+9.09%) |
Dec 28, 2018 | 33.60 | 39.60 | 32.52 | 39.60 | 7,250 | +5.52(+16.20%) |
Dec 27, 2018 | 34.20 | 35.76 | 32.90 | 34.08 | 1,933 | -1.08(-3.07%) |
Dec 26, 2018 | 36.00 | 36.00 | 33.24 | 35.16 | 1,248 | -0.24(-0.68%) |
Dec 24, 2018 | 36.48 | 36.48 | 35.40 | 35.40 | 708 | -1.08(-2.96%) |
Dec 21, 2018 | 34.92 | 37.08 | 34.56 | 36.48 | 9,475 | +1.44(+4.11%) |
Dec 20, 2018 | 34.20 | 35.52 | 33.36 | 35.04 | 2,146 | -0.60(-1.68%) |
Dec 19, 2018 | 34.08 | 35.64 | 33.36 | 35.64 | 1,705 | +1.80(+5.32%) |
Dec 18, 2018 | 37.32 | 37.32 | 33.77 | 33.84 | 2,038 | -3.48(-9.32%) |
Dec 17, 2018 | 37.80 | 38.56 | 36.14 | 37.32 | 620 | -0.12(-0.32%) |
Dec 14, 2018 | 39.24 | 39.24 | 35.04 | 37.44 | 2,500 | -3.72(-9.04%) |
Dec 13, 2018 | 43.08 | 43.08 | 38.52 | 41.16 | 2,608 | -1.32(-3.11%) |
Dec 12, 2018 | 42.48 | 43.54 | 42.00 | 42.48 | 911 | +0.24(+0.57%) |
Dec 11, 2018 | 42.84 | 43.68 | 42.12 | 42.24 | 961 | -0.48(-1.12%) |
Dec 10, 2018 | 45.00 | 46.44 | 42.12 | 42.72 | 1,843 | -1.44(-3.26%) |
Dec 07, 2018 | 42.72 | 45.96 | 42.60 | 44.16 | 3,116 | +0.36(+0.82%) |
Dec 06, 2018 | 43.08 | 44.76 | 42.12 | 43.80 | 3,299 | +0.60(+1.39%) |
Dec 04, 2018 | 42.84 | 43.20 | 41.40 | 43.20 | 1,441 | +0.60(+1.41%) |
Dec 03, 2018 | 43.41 | 43.41 | 39.75 | 42.60 | 1,586 | +0.60(+1.43%) |
Nov 30, 2018 | 39.84 | 43.44 | 39.84 | 42.00 | 3,341 | +1.32(+3.24%) |
Nov 29, 2018 | 38.47 | 41.52 | 38.47 | 40.68 | 1,667 | +0.48(+1.19%) |
Nov 28, 2018 | 37.92 | 41.04 | 36.00 | 40.20 | 3,516 | +0.96(+2.45%) |
Nov 27, 2018 | 33.60 | 41.88 | 33.60 | 39.24 | 6,433 | +4.44(+12.76%) |
Nov 26, 2018 | 33.72 | 36.00 | 31.68 | 34.80 | 5,906 | +1.20(+3.57%) |
Nov 23, 2018 | 33.72 | 33.96 | 31.08 | 33.60 | 258 | -0.60(-1.75%) |
Nov 21, 2018 | 34.20 | 34.20 | 34.20 | 0 | -0.60(-1.72%) | |
Nov 20, 2018 | 35.52 | 35.52 | 31.80 | 34.80 | 2,708 | -0.74(-2.08%) |
Nov 19, 2018 | 32.52 | 35.64 | 31.11 | 35.54 | 4,143 | +1.46(+4.28%) |
Nov 16, 2018 | 33.84 | 34.20 | 30.72 | 34.08 | 1,400 | +0.96(+2.90%) |
Nov 15, 2018 | 33.00 | 36.96 | 31.38 | 33.12 | 4,245 | +0.36(+1.10%) |
Nov 14, 2018 | 30.00 | 32.76 | 29.04 | 32.76 | 3,581 | +0.36(+1.11%) |
Nov 13, 2018 | 24.96 | 32.40 | 22.80 | 32.40 | 9,604 | +7.80(+31.71%) |
Nov 12, 2018 | 21.00 | 25.68 | 21.00 | 24.60 | 6,022 | +2.64(+12.02%) |
Nov 09, 2018 | 23.04 | 23.76 | 21.24 | 21.96 | 2,441 | -1.08(-4.69%) |
Nov 08, 2018 | 20.40 | 24.00 | 20.40 | 23.04 | 5,078 | +3.48(+17.79%) |
Nov 07, 2018 | 20.40 | 20.66 | 18.36 | 19.56 | 7,083 | -0.84(-4.12%) |
Nov 06, 2018 | 20.40 | 20.70 | 19.38 | 20.40 | 14,103 | +1.20(+6.25%) |
Nov 05, 2018 | 21.24 | 21.24 | 18.12 | 19.20 | 9,982 | -2.16(-10.11%) |
Nov 02, 2018 | 21.84 | 21.84 | 20.52 | 21.36 | 12,816 | -0.48(-2.20%) |