Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.00 | 18.00 | 16.79 | 17.65 | 62,957 | +0.83(+4.95%) |
Jan 30, 2019 | 17.00 | 18.00 | 16.00 | 16.82 | 77,958 | +0.45(+2.72%) |
Jan 29, 2019 | 16.00 | 16.93 | 15.22 | 16.38 | 72,036 | +0.88(+5.65%) |
Jan 28, 2019 | 16.00 | 16.50 | 15.25 | 15.50 | 32,977 | +0.20(+1.31%) |
Jan 25, 2019 | 16.12 | 16.50 | 15.28 | 15.30 | 40,460 | -0.45(-2.84%) |
Jan 24, 2019 | 15.25 | 16.11 | 14.63 | 15.75 | 40,095 | +0.75(+4.98%) |
Jan 23, 2019 | 15.50 | 15.50 | 14.25 | 15.00 | 78,207 | -0.25(-1.64%) |
Jan 22, 2019 | 16.25 | 16.25 | 15.25 | 15.25 | 47,074 | -1.00(-6.15%) |
Jan 18, 2019 | 16.75 | 17.50 | 15.50 | 16.25 | 47,000 | -0.34(-2.06%) |
Jan 17, 2019 | 16.48 | 17.00 | 16.02 | 16.59 | 58,875 | +0.34(+2.11%) |
Jan 16, 2019 | 17.75 | 18.09 | 16.25 | 16.25 | 77,113 | -1.75(-9.72%) |
Jan 15, 2019 | 18.75 | 19.00 | 17.75 | 18.00 | 56,566 | -0.73(-3.87%) |
Jan 14, 2019 | 20.00 | 20.00 | 18.00 | 18.73 | 130,677 | -1.52(-7.53%) |
Jan 11, 2019 | 21.00 | 21.00 | 20.00 | 20.25 | 45,216 | -0.50(-2.41%) |
Jan 10, 2019 | 20.73 | 21.15 | 19.75 | 20.75 | 46,632 | -0.24(-1.13%) |
Jan 09, 2019 | 21.00 | 21.20 | 20.00 | 20.99 | 71,032 | +0.24(+1.14%) |
Jan 08, 2019 | 20.50 | 20.75 | 19.75 | 20.75 | 38,351 | +1.00(+5.06%) |
Jan 07, 2019 | 19.50 | 20.66 | 19.43 | 19.75 | 41,660 | +0.32(+1.67%) |
Jan 04, 2019 | 18.68 | 20.00 | 18.38 | 19.43 | 45,592 | +1.37(+7.60%) |
Jan 03, 2019 | 18.95 | 19.25 | 17.75 | 18.05 | 33,985 | -0.95(-4.99%) |
Jan 02, 2019 | 17.00 | 19.25 | 16.75 | 19.00 | 57,013 | +2.00(+11.76%) |
Dec 31, 2018 | 17.25 | 17.50 | 16.25 | 17.00 | 92,264 | -0.50(-2.86%) |
Dec 28, 2018 | 17.75 | 18.25 | 16.00 | 17.50 | 89,944 | -0.05(-0.27%) |
Dec 27, 2018 | 16.75 | 18.25 | 16.66 | 17.55 | 167,644 | +0.82(+4.90%) |
Dec 26, 2018 | 17.23 | 17.48 | 16.27 | 16.73 | 99,827 | +0.10(+0.62%) |
Dec 24, 2018 | 16.88 | 18.25 | 16.52 | 16.62 | 51,260 | +0.12(+0.76%) |
Dec 21, 2018 | 21.00 | 21.25 | 16.25 | 16.50 | 155,412 | -4.50(-21.43%) |
Dec 20, 2018 | 21.50 | 22.25 | 19.75 | 21.00 | 65,665 | -0.28(-1.30%) |
Dec 19, 2018 | 22.06 | 22.64 | 21.25 | 21.28 | 62,892 | -0.57(-2.61%) |
Dec 18, 2018 | 22.00 | 22.88 | 21.29 | 21.85 | 66,747 | +0.01(+0.05%) |
Dec 17, 2018 | 23.00 | 23.42 | 21.75 | 21.84 | 68,483 | -1.16(-5.05%) |
Dec 14, 2018 | 25.00 | 25.25 | 21.25 | 23.00 | 118,784 | -2.25(-8.91%) |
Dec 13, 2018 | 26.50 | 27.75 | 25.00 | 25.25 | 51,324 | -1.25(-4.72%) |
Dec 12, 2018 | 27.50 | 28.00 | 26.25 | 26.50 | 51,706 | -1.00(-3.64%) |
Dec 11, 2018 | 28.25 | 28.27 | 26.25 | 27.50 | 59,883 | -0.50(-1.79%) |
Dec 10, 2018 | 29.50 | 29.50 | 27.50 | 28.00 | 42,551 | -1.25(-4.27%) |
Dec 07, 2018 | 30.00 | 31.25 | 29.25 | 29.25 | 51,088 | -0.25(-0.85%) |
Dec 06, 2018 | 28.00 | 30.25 | 27.75 | 29.50 | 57,052 | +2.00(+7.27%) |
Dec 04, 2018 | 30.00 | 30.25 | 27.25 | 27.50 | 77,812 | -3.00(-9.84%) |
Dec 03, 2018 | 31.25 | 31.93 | 29.50 | 30.50 | 56,129 | -1.25(-3.94%) |
Nov 30, 2018 | 33.00 | 33.00 | 31.75 | 31.75 | 50,684 | -0.75(-2.31%) |
Nov 29, 2018 | 33.00 | 33.50 | 31.88 | 32.50 | 28,786 | +0.00(+0.00%) |
Nov 28, 2018 | 32.00 | 32.75 | 30.75 | 32.50 | 50,567 | +1.00(+3.17%) |
Nov 27, 2018 | 31.75 | 32.25 | 31.25 | 31.50 | 30,832 | +0.00(+0.00%) |
Nov 26, 2018 | 32.00 | 32.25 | 31.00 | 31.50 | 31,573 | -0.25(-0.79%) |
Nov 23, 2018 | 31.75 | 32.25 | 31.50 | 31.75 | 11,188 | -0.75(-2.31%) |
Nov 21, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.75(+2.36%) | |
Nov 20, 2018 | 31.75 | 32.75 | 31.75 | 31.75 | 29,202 | -0.50(-1.55%) |
Nov 19, 2018 | 32.75 | 33.62 | 31.25 | 32.25 | 34,988 | +0.00(+0.00%) |
Nov 16, 2018 | 31.25 | 32.75 | 31.25 | 32.25 | 34,704 | +1.00(+3.20%) |
Nov 15, 2018 | 32.00 | 32.50 | 30.50 | 31.25 | 37,734 | -1.00(-3.10%) |
Nov 14, 2018 | 33.00 | 33.50 | 31.50 | 32.25 | 32,506 | -0.50(-1.53%) |
Nov 13, 2018 | 32.50 | 34.00 | 32.50 | 32.75 | 46,951 | +0.25(+0.77%) |
Nov 12, 2018 | 33.00 | 33.75 | 32.50 | 32.50 | 25,006 | -0.50(-1.52%) |
Nov 09, 2018 | 34.25 | 34.25 | 32.50 | 33.00 | 30,116 | -1.25(-3.65%) |
Nov 08, 2018 | 34.50 | 34.50 | 32.50 | 34.25 | 38,532 | -0.25(-0.72%) |
Nov 07, 2018 | 34.75 | 35.00 | 33.75 | 34.50 | 35,250 | -0.25(-0.72%) |
Nov 06, 2018 | 35.50 | 36.25 | 34.25 | 34.75 | 40,010 | -1.00(-2.80%) |
Nov 05, 2018 | 36.25 | 36.75 | 35.25 | 35.75 | 32,204 | +0.00(+0.00%) |
Nov 02, 2018 | 36.25 | 36.50 | 34.50 | 35.75 | 29,272 | -0.25(-0.69%) |