Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 42.80 | 45.00 | 42.40 | 44.60 | 2,237 | +1.20(+2.76%) |
Nov 30, 2018 | 43.80 | 45.00 | 43.40 | 43.40 | 1,865 | +0.00(+0.00%) |
Nov 29, 2018 | 43.60 | 44.40 | 43.40 | 43.40 | 699 | -0.60(-1.36%) |
Nov 28, 2018 | 44.00 | 44.00 | 41.20 | 44.00 | 2,261 | +1.60(+3.77%) |
Nov 27, 2018 | 44.00 | 48.40 | 38.20 | 42.40 | 16,199 | +3.80(+9.84%) |
Nov 26, 2018 | 40.00 | 41.20 | 38.00 | 38.60 | 1,258 | -0.80(-2.03%) |
Nov 23, 2018 | 39.20 | 40.00 | 38.00 | 39.40 | 1,345 | -0.20(-0.51%) |
Nov 21, 2018 | 39.60 | 39.60 | 39.60 | 0 | +0.20(+0.51%) | |
Nov 20, 2018 | 43.20 | 43.30 | 39.40 | 39.40 | 767 | -4.60(-10.45%) |
Nov 19, 2018 | 42.00 | 44.60 | 42.00 | 44.00 | 412 | +0.60(+1.38%) |
Nov 16, 2018 | 44.00 | 44.00 | 42.20 | 43.40 | 635 | -1.60(-3.56%) |
Nov 15, 2018 | 42.20 | 45.00 | 39.00 | 45.00 | 1,461 | +0.80(+1.81%) |
Nov 14, 2018 | 45.20 | 49.80 | 41.00 | 44.20 | 3,054 | +0.20(+0.45%) |
Nov 13, 2018 | 35.60 | 47.80 | 35.60 | 44.00 | 10,553 | +7.60(+20.88%) |
Nov 12, 2018 | 39.60 | 41.40 | 35.40 | 36.40 | 2,458 | -3.60(-9.00%) |
Nov 09, 2018 | 42.00 | 45.80 | 35.00 | 40.00 | 1,575 | -2.60(-6.10%) |
Nov 08, 2018 | 41.00 | 44.00 | 38.20 | 42.60 | 3,732 | +1.60(+3.90%) |
Nov 07, 2018 | 41.00 | 42.44 | 36.50 | 41.00 | 2,454 | +0.40(+0.99%) |
Nov 06, 2018 | 43.40 | 43.80 | 35.00 | 40.60 | 4,053 | -2.60(-6.02%) |
Nov 05, 2018 | 43.20 | 45.00 | 43.00 | 43.20 | 1,587 | +0.20(+0.47%) |
Nov 02, 2018 | 43.40 | 45.00 | 43.00 | 43.00 | 1,335 | +1.00(+2.38%) |
Nov 01, 2018 | 47.00 | 47.00 | 42.00 | 42.00 | 3,095 | -5.00(-10.64%) |
Oct 31, 2018 | 46.40 | 47.20 | 42.90 | 47.00 | 714 | +0.00(+0.00%) |
Oct 30, 2018 | 47.00 | 47.80 | 44.60 | 47.00 | 674 | -0.20(-0.42%) |
Oct 29, 2018 | 45.80 | 48.00 | 44.40 | 47.20 | 1,111 | +1.40(+3.06%) |
Oct 26, 2018 | 45.00 | 48.00 | 43.00 | 45.80 | 1,650 | +0.40(+0.88%) |
Oct 25, 2018 | 47.60 | 47.80 | 44.40 | 45.40 | 1,439 | -2.40(-5.02%) |
Oct 24, 2018 | 46.80 | 50.94 | 43.00 | 47.80 | 8,660 | -0.80(-1.65%) |
Oct 23, 2018 | 44.20 | 49.80 | 42.40 | 48.60 | 3,290 | +3.60(+8.00%) |
Oct 22, 2018 | 47.20 | 48.80 | 41.60 | 45.00 | 3,300 | -2.00(-4.26%) |
Oct 19, 2018 | 47.80 | 51.80 | 46.00 | 47.00 | 3,930 | -0.80(-1.67%) |
Oct 18, 2018 | 51.20 | 53.98 | 46.80 | 47.80 | 3,071 | -3.40(-6.64%) |
Oct 17, 2018 | 56.00 | 57.60 | 51.20 | 51.20 | 2,376 | -4.80(-8.57%) |
Oct 16, 2018 | 47.20 | 61.98 | 46.80 | 56.00 | 15,055 | +8.80(+18.64%) |
Oct 15, 2018 | 49.40 | 50.80 | 46.00 | 47.20 | 4,879 | -2.60(-5.22%) |
Oct 12, 2018 | 49.80 | 50.60 | 45.00 | 49.80 | 1,625 | -1.20(-2.35%) |
Oct 11, 2018 | 52.00 | 52.00 | 47.60 | 51.00 | 3,630 | -1.00(-1.92%) |
Oct 10, 2018 | 52.00 | 54.00 | 50.00 | 52.00 | 2,046 | +0.00(+0.00%) |
Oct 09, 2018 | 53.60 | 54.54 | 51.20 | 52.00 | 1,057 | -1.60(-2.99%) |
Oct 08, 2018 | 54.53 | 56.00 | 50.91 | 53.60 | 3,416 | -0.40(-0.74%) |
Oct 05, 2018 | 54.00 | 59.00 | 53.20 | 54.00 | 1,705 | -2.40(-4.26%) |
Oct 04, 2018 | 57.00 | 59.20 | 54.60 | 56.40 | 2,863 | -0.80(-1.40%) |
Oct 03, 2018 | 53.80 | 58.40 | 50.45 | 57.20 | 3,014 | +5.80(+11.28%) |
Oct 02, 2018 | 55.60 | 56.80 | 50.00 | 51.40 | 1,638 | -4.60(-8.21%) |