Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.70 | 42.30 | 36.30 | 38.30 | 17,508 | +0.40(+1.06%) |
Jan 30, 2019 | 34.40 | 39.00 | 34.40 | 37.90 | 5,665 | +4.00(+11.80%) |
Jan 29, 2019 | 34.00 | 35.89 | 33.60 | 33.90 | 2,468 | -0.10(-0.29%) |
Jan 28, 2019 | 32.90 | 34.50 | 32.90 | 34.00 | 2,150 | +0.20(+0.59%) |
Jan 25, 2019 | 32.50 | 34.30 | 32.50 | 33.80 | 2,740 | +1.30(+4.00%) |
Jan 24, 2019 | 31.20 | 33.50 | 30.23 | 32.50 | 4,306 | +0.20(+0.62%) |
Jan 23, 2019 | 31.88 | 33.27 | 29.90 | 32.30 | 1,813 | +0.30(+0.94%) |
Jan 22, 2019 | 34.50 | 36.60 | 31.90 | 32.00 | 3,518 | -4.00(-11.11%) |
Jan 18, 2019 | 36.20 | 37.00 | 36.00 | 36.00 | 1,450 | +0.40(+1.12%) |
Jan 17, 2019 | 36.50 | 37.10 | 35.20 | 35.60 | 2,615 | -1.50(-4.04%) |
Jan 16, 2019 | 40.00 | 40.00 | 36.30 | 37.10 | 7,170 | -2.41(-6.10%) |
Jan 15, 2019 | 31.80 | 40.00 | 31.20 | 39.51 | 8,342 | +7.91(+25.03%) |
Jan 14, 2019 | 31.40 | 34.99 | 27.30 | 31.60 | 10,595 | +0.10(+0.32%) |
Jan 11, 2019 | 29.30 | 32.50 | 29.00 | 31.50 | 4,890 | +1.75(+5.88%) |
Jan 10, 2019 | 31.00 | 31.67 | 28.50 | 29.75 | 7,710 | -1.15(-3.72%) |
Jan 09, 2019 | 28.30 | 36.40 | 25.81 | 30.90 | 13,136 | +3.70(+13.60%) |
Jan 08, 2019 | 22.88 | 30.00 | 22.88 | 27.20 | 8,187 | +3.80(+16.24%) |
Jan 07, 2019 | 21.80 | 23.80 | 21.30 | 23.40 | 10,435 | +2.60(+12.50%) |
Jan 04, 2019 | 20.60 | 22.00 | 20.40 | 20.80 | 2,730 | +0.70(+3.48%) |
Jan 03, 2019 | 20.70 | 21.10 | 20.10 | 20.10 | 2,926 | -1.00(-4.74%) |
Jan 02, 2019 | 18.10 | 21.59 | 18.10 | 21.10 | 4,547 | +2.90(+15.93%) |
Dec 31, 2018 | 18.20 | 20.20 | 17.40 | 18.20 | 9,340 | +0.00(+0.00%) |
Dec 28, 2018 | 17.10 | 19.20 | 16.50 | 18.20 | 14,640 | +1.10(+6.43%) |
Dec 27, 2018 | 16.70 | 18.50 | 16.20 | 17.10 | 24,009 | +0.40(+2.40%) |
Dec 26, 2018 | 15.80 | 16.90 | 15.80 | 16.70 | 10,218 | +1.10(+7.05%) |
Dec 24, 2018 | 15.40 | 15.80 | 15.00 | 15.60 | 2,430 | +0.20(+1.30%) |
Dec 21, 2018 | 15.00 | 16.60 | 15.00 | 15.40 | 29,980 | -0.90(-5.52%) |
Dec 20, 2018 | 16.50 | 19.00 | 16.00 | 16.30 | 17,709 | -1.60(-8.94%) |
Dec 19, 2018 | 19.70 | 20.20 | 16.40 | 17.90 | 19,415 | -1.60(-8.21%) |
Dec 18, 2018 | 19.50 | 20.00 | 18.90 | 19.50 | 13,935 | +0.40(+2.09%) |
Dec 17, 2018 | 20.00 | 20.00 | 19.00 | 19.10 | 10,535 | -1.10(-5.45%) |
Dec 14, 2018 | 19.50 | 20.70 | 19.50 | 20.20 | 2,640 | +0.70(+3.59%) |
Dec 13, 2018 | 21.00 | 21.00 | 19.50 | 19.50 | 6,192 | -1.70(-8.02%) |
Dec 12, 2018 | 21.00 | 21.94 | 20.20 | 21.20 | 2,138 | -0.10(-0.47%) |
Dec 11, 2018 | 21.70 | 21.90 | 20.80 | 21.30 | 8,363 | -0.20(-0.93%) |
Dec 10, 2018 | 22.20 | 22.20 | 21.20 | 21.50 | 1,835 | -1.05(-4.66%) |
Dec 07, 2018 | 22.00 | 23.20 | 21.62 | 22.55 | 2,870 | -0.15(-0.66%) |
Dec 06, 2018 | 23.80 | 24.00 | 19.90 | 22.70 | 18,510 | -1.20(-5.02%) |
Dec 04, 2018 | 24.00 | 24.70 | 22.60 | 23.90 | 1,950 | -0.30(-1.24%) |
Dec 03, 2018 | 24.80 | 25.44 | 23.10 | 24.20 | 2,717 | -0.40(-1.63%) |
Nov 30, 2018 | 25.90 | 27.00 | 23.50 | 24.60 | 5,910 | -1.52(-5.82%) |
Nov 29, 2018 | 22.60 | 28.90 | 22.60 | 26.12 | 9,212 | +3.67(+16.35%) |
Nov 28, 2018 | 20.40 | 23.70 | 20.40 | 22.45 | 980 | +1.45(+6.90%) |
Nov 27, 2018 | 22.50 | 22.80 | 19.50 | 21.00 | 4,685 | -0.40(-1.87%) |
Nov 26, 2018 | 23.80 | 23.80 | 21.30 | 21.40 | 2,699 | -2.10(-8.94%) |
Nov 23, 2018 | 22.10 | 24.00 | 22.10 | 23.50 | 1,350 | +1.40(+6.33%) |
Nov 21, 2018 | 22.10 | 22.10 | 22.10 | 0 | -0.40(-1.78%) | |
Nov 20, 2018 | 22.90 | 24.00 | 22.00 | 22.50 | 5,708 | -0.80(-3.43%) |
Nov 19, 2018 | 23.80 | 26.39 | 22.00 | 23.30 | 9,417 | -0.40(-1.69%) |
Nov 16, 2018 | 22.50 | 23.80 | 22.50 | 23.70 | 2,390 | +1.20(+5.33%) |
Nov 15, 2018 | 22.80 | 23.24 | 20.10 | 22.50 | 4,262 | +0.00(+0.00%) |
Nov 14, 2018 | 22.70 | 26.48 | 22.50 | 22.50 | 3,330 | +0.20(+0.90%) |
Nov 13, 2018 | 20.10 | 23.50 | 20.10 | 22.30 | 4,480 | +1.00(+4.69%) |
Nov 12, 2018 | 24.90 | 24.90 | 20.30 | 21.30 | 5,974 | -3.80(-15.14%) |
Nov 09, 2018 | 24.40 | 25.70 | 22.50 | 25.10 | 10,300 | +2.10(+9.13%) |
Nov 08, 2018 | 21.60 | 23.40 | 21.60 | 23.00 | 6,540 | +1.50(+6.98%) |
Nov 07, 2018 | 19.90 | 22.60 | 18.91 | 21.50 | 4,387 | +1.50(+7.50%) |
Nov 06, 2018 | 20.10 | 21.09 | 19.80 | 20.00 | 5,170 | -0.30(-1.48%) |
Nov 05, 2018 | 23.32 | 23.69 | 20.20 | 20.30 | 8,009 | -2.90(-12.50%) |
Nov 02, 2018 | 22.30 | 23.75 | 22.30 | 23.20 | 3,420 | -0.20(-0.85%) |