Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 28.50 | 28.50 | 28.25 | 28.25 | 778 | +1.25(+4.63%) |
Jan 30, 2019 | 27.60 | 29.00 | 27.00 | 27.00 | 1,136 | -1.67(-5.82%) |
Jan 29, 2019 | 29.00 | 29.00 | 28.00 | 28.67 | 3,009 | -0.07(-0.24%) |
Jan 28, 2019 | 29.25 | 29.25 | 28.74 | 28.74 | 500 | +0.59(+2.10%) |
Jan 25, 2019 | 28.88 | 28.88 | 28.00 | 28.15 | 700 | -0.35(-1.23%) |
Jan 24, 2019 | 26.20 | 28.50 | 25.20 | 28.50 | 3,493 | +0.30(+1.06%) |
Jan 23, 2019 | 32.35 | 32.35 | 26.00 | 28.20 | 4,003 | -4.56(-13.92%) |
Jan 22, 2019 | 25.94 | 32.76 | 25.14 | 32.76 | 2,394 | +9.21(+39.11%) |
Jan 18, 2019 | 23.40 | 24.25 | 23.20 | 23.55 | 4,500 | +1.05(+4.67%) |
Jan 17, 2019 | 22.51 | 23.47 | 22.50 | 22.50 | 2,114 | -0.90(-3.85%) |
Jan 16, 2019 | 21.00 | 25.19 | 21.00 | 23.40 | 3,875 | +2.35(+11.16%) |
Jan 15, 2019 | 21.40 | 22.24 | 21.05 | 21.05 | 1,469 | +0.05(+0.24%) |
Jan 14, 2019 | 20.85 | 21.00 | 20.85 | 21.00 | 3,029 | +0.00(+0.00%) |
Jan 11, 2019 | 20.87 | 21.00 | 20.20 | 21.00 | 1,300 | +0.00(+0.00%) |
Jan 10, 2019 | 20.05 | 21.00 | 20.05 | 21.00 | 5,887 | +0.40(+1.94%) |
Jan 09, 2019 | 21.33 | 21.33 | 19.95 | 20.60 | 4,590 | -0.32(-1.53%) |
Jan 08, 2019 | 20.42 | 21.37 | 20.09 | 20.92 | 2,856 | -0.03(-0.12%) |
Jan 07, 2019 | 21.53 | 21.53 | 20.95 | 20.95 | 687 | +0.85(+4.21%) |
Jan 04, 2019 | 19.89 | 20.10 | 19.48 | 20.10 | 3,800 | +0.24(+1.21%) |
Jan 03, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 130 | +0.75(+3.95%) |
Jan 02, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 288 | -0.76(-3.85%) |
Dec 31, 2018 | 19.94 | 19.94 | 19.87 | 19.87 | 500 | +0.32(+1.64%) |
Dec 28, 2018 | 18.89 | 19.65 | 18.89 | 19.55 | 600 | +0.54(+2.84%) |
Dec 27, 2018 | 18.09 | 19.45 | 18.09 | 19.01 | 2,647 | +0.59(+3.20%) |
Dec 26, 2018 | 18.35 | 18.42 | 17.76 | 18.42 | 1,178 | +0.17(+0.93%) |
Dec 24, 2018 | 18.35 | 18.50 | 17.76 | 18.25 | 1,500 | -0.47(-2.51%) |
Dec 21, 2018 | 18.50 | 18.79 | 18.50 | 18.72 | 1,300 | +0.27(+1.46%) |
Dec 20, 2018 | 18.45 | 18.45 | 18.45 | 3 | +0.00(+0.00%) | |
Dec 19, 2018 | 18.45 | 18.45 | 18.45 | 118 | +0.00(+0.00%) | |
Dec 18, 2018 | 17.57 | 18.45 | 17.26 | 18.45 | 720 | +0.46(+2.56%) |
Dec 17, 2018 | 17.99 | 17.99 | 17.99 | 8 | +0.00(+0.00%) | |
Dec 14, 2018 | 18.08 | 18.10 | 17.99 | 17.99 | 700 | +0.18(+1.02%) |
Dec 13, 2018 | 17.43 | 17.81 | 17.43 | 17.81 | 320 | -0.24(-1.34%) |
Dec 12, 2018 | 17.96 | 18.11 | 17.95 | 18.05 | 869 | +0.30(+1.69%) |
Dec 11, 2018 | 17.54 | 17.75 | 17.52 | 17.75 | 692 | +0.23(+1.31%) |
Dec 10, 2018 | 17.52 | 17.52 | 17.52 | 11 | +0.00(+0.00%) | |
Dec 07, 2018 | 17.77 | 17.77 | 17.52 | 17.52 | 400 | -0.18(-1.02%) |
Dec 06, 2018 | 17.75 | 17.75 | 17.70 | 17.70 | 1,265 | -0.05(-0.28%) |
Dec 04, 2018 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.44(-2.42%) |
Dec 03, 2018 | 18.40 | 18.40 | 18.01 | 18.19 | 810 | +0.43(+2.42%) |
Nov 30, 2018 | 17.75 | 18.49 | 17.75 | 17.76 | 2,600 | -0.11(-0.59%) |
Nov 29, 2018 | 18.00 | 18.07 | 17.80 | 17.87 | 1,028 | -0.18(-1.02%) |
Nov 28, 2018 | 18.05 | 18.05 | 18.05 | 19 | -0.00(-0.00%) | |
Nov 27, 2018 | 18.40 | 18.40 | 18.05 | 18.05 | 303 | -0.43(-2.33%) |
Nov 26, 2018 | 18.48 | 18.48 | 18.48 | 138 | +0.00(+0.00%) | |
Nov 23, 2018 | 18.48 | 18.48 | 18.48 | 1 | +0.00(+0.00%) | |
Nov 21, 2018 | 18.48 | 18.48 | 18.48 | 0 | -0.32(-1.70%) | |
Nov 20, 2018 | 18.80 | 18.80 | 18.80 | 39 | +0.00(+0.00%) | |
Nov 19, 2018 | 18.16 | 18.82 | 18.16 | 18.80 | 894 | +0.60(+3.30%) |
Nov 16, 2018 | 18.05 | 18.52 | 17.99 | 18.20 | 1,100 | +0.36(+2.02%) |
Nov 15, 2018 | 18.75 | 18.75 | 17.83 | 17.84 | 1,508 | -0.34(-1.87%) |
Nov 14, 2018 | 18.18 | 18.18 | 18.18 | 18.18 | 235 | -0.53(-2.85%) |
Nov 13, 2018 | 18.11 | 18.71 | 18.11 | 18.71 | 942 | -1.23(-6.15%) |
Nov 12, 2018 | 19.90 | 20.06 | 19.80 | 19.94 | 19,743 | -0.26(-1.29%) |
Nov 09, 2018 | 20.79 | 20.79 | 19.90 | 20.20 | 13,200 | -0.30(-1.48%) |
Nov 08, 2018 | 20.10 | 20.56 | 19.72 | 20.50 | 14,653 | +0.60(+3.03%) |
Nov 07, 2018 | 19.90 | 20.36 | 19.72 | 19.90 | 8,683 | +0.15(+0.76%) |
Nov 06, 2018 | 19.16 | 20.00 | 18.49 | 19.75 | 37,216 | +1.62(+8.94%) |
Nov 05, 2018 | 17.30 | 18.61 | 17.30 | 18.13 | 5,898 | +0.83(+4.80%) |
Nov 02, 2018 | 17.00 | 17.41 | 17.00 | 17.30 | 6,200 | +0.41(+2.40%) |