Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 29.41 | 32.27 | 29.41 | 31.75 | 9,134 | +2.39(+8.13%) |
Jan 30, 2019 | 30.76 | 31.50 | 29.36 | 29.36 | 8,216 | -2.24(-7.10%) |
Jan 29, 2019 | 32.13 | 32.13 | 30.87 | 31.61 | 8,525 | -0.80(-2.47%) |
Jan 28, 2019 | 32.40 | 33.57 | 32.14 | 32.41 | 15,666 | +1.36(+4.40%) |
Jan 25, 2019 | 32.05 | 32.05 | 30.83 | 31.04 | 12,394 | -2.07(-6.26%) |
Jan 24, 2019 | 33.84 | 34.97 | 32.99 | 33.11 | 21,604 | -0.93(-2.74%) |
Jan 23, 2019 | 31.41 | 34.63 | 31.41 | 34.05 | 21,859 | +1.65(+5.08%) |
Jan 22, 2019 | 30.28 | 32.59 | 30.28 | 32.40 | 28,422 | +3.01(+10.23%) |
Jan 18, 2019 | 30.45 | 30.45 | 29.22 | 29.39 | 8,968 | -1.16(-3.80%) |
Jan 17, 2019 | 31.65 | 31.97 | 30.53 | 30.55 | 12,596 | -0.43(-1.38%) |
Jan 16, 2019 | 30.73 | 31.25 | 30.25 | 30.98 | 7,887 | -0.18(-0.57%) |
Jan 15, 2019 | 32.39 | 32.39 | 30.80 | 31.16 | 8,565 | -1.50(-4.59%) |
Jan 14, 2019 | 34.06 | 34.67 | 32.05 | 32.66 | 14,444 | -0.21(-0.63%) |
Jan 11, 2019 | 32.99 | 34.08 | 32.53 | 32.87 | 10,177 | +0.32(+0.98%) |
Jan 10, 2019 | 33.17 | 34.53 | 32.54 | 32.55 | 27,398 | -0.11(-0.33%) |
Jan 09, 2019 | 33.57 | 34.14 | 32.61 | 32.66 | 17,774 | -1.77(-5.13%) |
Jan 08, 2019 | 33.74 | 35.68 | 33.56 | 34.42 | 22,122 | -1.69(-4.67%) |
Jan 07, 2019 | 38.87 | 39.40 | 34.54 | 36.11 | 36,196 | -4.05(-10.08%) |
Jan 04, 2019 | 45.49 | 45.49 | 40.12 | 40.16 | 39,099 | -7.32(-15.42%) |
Jan 03, 2019 | 46.92 | 50.10 | 45.03 | 47.48 | 24,130 | -0.12(-0.25%) |
Jan 02, 2019 | 56.61 | 56.61 | 46.54 | 47.60 | 29,446 | -5.13(-9.73%) |
Dec 31, 2018 | 52.11 | 55.12 | 50.63 | 52.73 | 19,045 | -0.32(-0.60%) |
Dec 28, 2018 | 48.49 | 53.70 | 48.49 | 53.05 | 30,634 | +2.46(+4.86%) |
Dec 27, 2018 | 53.98 | 55.79 | 50.59 | 50.59 | 51,562 | +0.25(+0.49%) |
Dec 26, 2018 | 68.04 | 70.91 | 49.91 | 50.34 | 104,177 | -17.69(-26.01%) |
Dec 24, 2018 | 61.32 | 78.65 | 61.16 | 68.04 | 44,390 | +8.50(+14.29%) |
Dec 21, 2018 | 56.17 | 60.00 | 53.92 | 59.53 | 56,799 | +3.63(+6.49%) |
Dec 20, 2018 | 52.65 | 55.90 | 48.92 | 55.90 | 45,231 | +5.68(+11.31%) |
Dec 19, 2018 | 48.73 | 51.50 | 44.95 | 50.22 | 23,277 | +1.66(+3.41%) |
Dec 18, 2018 | 46.28 | 49.50 | 45.11 | 48.57 | 26,583 | +3.22(+7.10%) |
Dec 17, 2018 | 42.12 | 45.35 | 40.92 | 45.35 | 24,993 | +3.85(+9.27%) |
Dec 14, 2018 | 37.64 | 41.80 | 37.57 | 41.50 | 16,747 | +4.79(+13.04%) |
Dec 13, 2018 | 36.29 | 37.62 | 36.29 | 36.71 | 11,931 | +0.04(+0.11%) |
Dec 12, 2018 | 35.50 | 36.67 | 34.05 | 36.67 | 9,192 | -0.31(-0.83%) |
Dec 11, 2018 | 35.65 | 36.98 | 34.62 | 36.98 | 9,075 | +0.06(+0.16%) |
Dec 10, 2018 | 35.21 | 37.99 | 34.26 | 36.92 | 16,878 | +2.66(+7.75%) |
Dec 07, 2018 | 33.29 | 34.31 | 30.83 | 34.27 | 14,931 | +0.11(+0.32%) |
Dec 06, 2018 | 32.97 | 36.57 | 32.97 | 34.16 | 22,079 | +2.63(+8.33%) |
Dec 04, 2018 | 29.09 | 31.53 | 29.09 | 31.53 | 2,723 | +2.42(+8.31%) |
Dec 03, 2018 | 30.50 | 30.61 | 25.62 | 29.11 | 11,568 | -2.99(-9.32%) |
Nov 30, 2018 | 32.83 | 33.22 | 32.09 | 32.11 | 6,557 | +0.93(+2.99%) |
Nov 29, 2018 | 31.17 | 31.71 | 30.41 | 31.17 | 5,890 | -0.56(-1.75%) |
Nov 28, 2018 | 33.21 | 34.30 | 31.72 | 31.73 | 8,936 | -1.49(-4.48%) |
Nov 27, 2018 | 31.85 | 33.82 | 31.85 | 33.22 | 5,735 | +1.46(+4.60%) |
Nov 26, 2018 | 31.60 | 32.00 | 30.55 | 31.75 | 10,536 | -0.26(-0.82%) |
Nov 23, 2018 | 32.38 | 32.71 | 31.43 | 32.02 | 12,913 | +2.36(+7.95%) |
Nov 21, 2018 | 29.66 | 29.66 | 29.66 | 0 | -2.36(-7.37%) | |
Nov 20, 2018 | 29.13 | 32.38 | 29.13 | 32.02 | 22,705 | +3.76(+13.29%) |
Nov 19, 2018 | 29.19 | 29.34 | 27.54 | 28.26 | 12,862 | -0.11(-0.38%) |
Nov 16, 2018 | 27.28 | 28.39 | 27.28 | 28.37 | 3,430 | +0.41(+1.47%) |
Nov 15, 2018 | 29.23 | 29.79 | 27.88 | 27.96 | 13,198 | -0.67(-2.34%) |
Nov 14, 2018 | 25.65 | 29.29 | 25.65 | 28.63 | 34,088 | +0.92(+3.33%) |
Nov 13, 2018 | 25.92 | 27.91 | 25.43 | 27.70 | 14,698 | +0.94(+3.52%) |
Nov 12, 2018 | 23.77 | 26.78 | 23.77 | 26.76 | 6,347 | +2.33(+9.53%) |
Nov 09, 2018 | 24.78 | 25.77 | 24.06 | 24.43 | 6,658 | +0.02(+0.08%) |
Nov 08, 2018 | 23.03 | 24.41 | 22.60 | 24.41 | 17,481 | +1.71(+7.52%) |
Nov 07, 2018 | 22.64 | 23.25 | 21.64 | 22.71 | 11,249 | -1.62(-6.65%) |
Nov 06, 2018 | 23.90 | 24.91 | 23.79 | 24.32 | 3,644 | +0.32(+1.32%) |
Nov 05, 2018 | 24.71 | 25.03 | 23.83 | 24.01 | 13,405 | -2.86(-10.66%) |
Nov 02, 2018 | 24.91 | 27.12 | 24.91 | 26.87 | 16,646 | +1.70(+6.77%) |