Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.60 | 106.20 | 93.60 | 94.20 | 147,317 | -9.80(-9.42%) |
Jan 30, 2019 | 112.00 | 113.80 | 98.00 | 104.00 | 336,577 | -14.20(-12.01%) |
Jan 29, 2019 | 81.80 | 138.40 | 72.40 | 118.20 | 2,227,582 | +81.80(+224.73%) |
Jan 28, 2019 | 39.00 | 40.00 | 36.40 | 36.40 | 2,240 | -2.00(-5.21%) |
Jan 25, 2019 | 35.60 | 40.00 | 35.60 | 38.40 | 1,590 | +2.00(+5.49%) |
Jan 24, 2019 | 36.60 | 38.55 | 36.20 | 36.40 | 619 | +1.20(+3.41%) |
Jan 23, 2019 | 35.18 | 36.87 | 35.00 | 35.20 | 416 | +0.20(+0.57%) |
Jan 22, 2019 | 36.00 | 37.78 | 35.00 | 35.00 | 1,268 | -1.00(-2.78%) |
Jan 18, 2019 | 35.00 | 36.00 | 35.00 | 36.00 | 890 | +1.00(+2.86%) |
Jan 17, 2019 | 34.40 | 35.40 | 33.00 | 35.00 | 727 | +0.80(+2.34%) |
Jan 16, 2019 | 30.80 | 34.90 | 30.80 | 34.20 | 1,241 | +3.80(+12.50%) |
Jan 15, 2019 | 30.40 | 31.63 | 30.15 | 30.40 | 2,218 | -0.20(-0.65%) |
Jan 14, 2019 | 31.80 | 32.64 | 30.60 | 30.60 | 593 | -1.40(-4.37%) |
Jan 11, 2019 | 35.00 | 36.00 | 32.00 | 32.00 | 1,925 | -3.00(-8.57%) |
Jan 10, 2019 | 36.00 | 37.02 | 34.40 | 35.00 | 960 | -0.40(-1.13%) |
Jan 09, 2019 | 36.80 | 37.00 | 33.40 | 35.40 | 1,334 | -0.40(-1.12%) |
Jan 08, 2019 | 32.40 | 38.00 | 32.40 | 35.80 | 1,543 | +3.00(+9.15%) |
Jan 07, 2019 | 33.00 | 33.80 | 32.40 | 32.80 | 1,324 | -0.20(-0.61%) |
Jan 04, 2019 | 31.00 | 35.00 | 31.00 | 33.00 | 1,890 | +2.00(+6.45%) |
Jan 03, 2019 | 29.20 | 34.00 | 29.20 | 31.00 | 394 | +1.60(+5.44%) |
Jan 02, 2019 | 27.20 | 29.66 | 26.80 | 29.40 | 1,028 | +1.80(+6.52%) |
Dec 31, 2018 | 29.40 | 29.40 | 27.20 | 27.60 | 1,975 | -1.80(-6.12%) |
Dec 28, 2018 | 29.00 | 29.40 | 28.20 | 29.40 | 1,395 | +0.40(+1.38%) |
Dec 27, 2018 | 28.40 | 29.60 | 28.40 | 29.00 | 1,955 | -0.60(-2.03%) |
Dec 26, 2018 | 30.00 | 32.60 | 28.20 | 29.60 | 2,492 | +0.60(+2.07%) |
Dec 24, 2018 | 28.20 | 29.60 | 28.20 | 29.00 | 825 | -0.40(-1.36%) |
Dec 21, 2018 | 29.00 | 29.60 | 28.20 | 29.40 | 1,515 | +0.40(+1.38%) |
Dec 20, 2018 | 29.00 | 30.00 | 28.00 | 29.00 | 3,125 | +0.00(+0.00%) |
Dec 19, 2018 | 32.00 | 32.00 | 28.80 | 29.00 | 2,521 | -1.60(-5.23%) |
Dec 18, 2018 | 29.60 | 30.80 | 29.00 | 30.60 | 1,930 | +1.60(+5.52%) |
Dec 17, 2018 | 29.20 | 31.80 | 28.60 | 29.00 | 2,101 | -1.00(-3.33%) |
Dec 14, 2018 | 28.40 | 36.40 | 23.30 | 30.00 | 1,945 | +1.60(+5.63%) |
Dec 13, 2018 | 30.20 | 31.50 | 28.40 | 28.40 | 1,521 | -1.40(-4.70%) |
Dec 12, 2018 | 28.00 | 31.00 | 28.00 | 29.80 | 2,094 | -1.20(-3.87%) |
Dec 11, 2018 | 31.40 | 31.40 | 28.60 | 31.00 | 2,058 | +0.00(+0.00%) |
Dec 10, 2018 | 30.40 | 31.60 | 30.00 | 31.00 | 1,142 | -0.80(-2.52%) |
Dec 07, 2018 | 31.80 | 34.20 | 30.00 | 31.80 | 1,675 | -2.20(-6.47%) |
Dec 06, 2018 | 34.00 | 34.80 | 31.40 | 34.00 | 6,324 | -0.20(-0.58%) |
Dec 04, 2018 | 35.00 | 35.60 | 33.60 | 34.20 | 730 | -0.60(-1.72%) |
Dec 03, 2018 | 34.00 | 35.20 | 33.60 | 34.80 | 1,059 | +0.80(+2.35%) |
Nov 30, 2018 | 33.60 | 35.60 | 33.60 | 34.00 | 1,335 | +0.20(+0.59%) |
Nov 29, 2018 | 33.20 | 33.80 | 32.20 | 33.80 | 1,594 | +1.20(+3.68%) |
Nov 28, 2018 | 33.48 | 33.75 | 32.00 | 32.60 | 806 | +0.20(+0.62%) |
Nov 27, 2018 | 32.40 | 35.87 | 32.00 | 32.40 | 1,527 | -0.80(-2.41%) |
Nov 26, 2018 | 36.00 | 36.00 | 33.20 | 33.20 | 898 | -2.80(-7.78%) |
Nov 23, 2018 | 33.00 | 37.60 | 33.00 | 36.00 | 1,540 | +3.40(+10.43%) |
Nov 21, 2018 | 32.60 | 32.60 | 32.60 | 0 | +2.20(+7.24%) | |
Nov 20, 2018 | 33.80 | 35.98 | 30.40 | 30.40 | 2,296 | -3.40(-10.06%) |
Nov 19, 2018 | 33.60 | 37.07 | 33.60 | 33.80 | 715 | +0.00(+0.00%) |
Nov 16, 2018 | 34.40 | 38.80 | 33.80 | 33.80 | 1,075 | -1.80(-5.06%) |
Nov 15, 2018 | 33.40 | 35.60 | 33.40 | 35.60 | 814 | +1.60(+4.71%) |
Nov 14, 2018 | 34.00 | 37.00 | 33.80 | 34.00 | 906 | -2.40(-6.59%) |
Nov 13, 2018 | 37.20 | 38.33 | 35.20 | 36.40 | 1,030 | +0.20(+0.55%) |
Nov 12, 2018 | 39.20 | 39.80 | 36.00 | 36.20 | 1,435 | -1.80(-4.74%) |
Nov 09, 2018 | 38.60 | 38.60 | 36.00 | 38.00 | 890 | -1.60(-4.04%) |
Nov 08, 2018 | 39.20 | 39.60 | 37.60 | 39.60 | 604 | -0.40(-1.00%) |
Nov 07, 2018 | 41.00 | 41.00 | 38.20 | 40.00 | 1,159 | +0.80(+2.04%) |
Nov 06, 2018 | 39.20 | 40.00 | 38.80 | 39.20 | 551 | -1.80(-4.39%) |
Nov 05, 2018 | 42.00 | 42.00 | 40.20 | 41.00 | 994 | -0.80(-1.91%) |
Nov 02, 2018 | 40.00 | 42.40 | 40.00 | 41.80 | 1,030 | +2.00(+5.03%) |