Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 108.66 | 124.60 | 108.32 | 118.32 | 3,924,300 | +26.00(+28.16%) |
Dec 28, 2018 | 90.52 | 94.60 | 86.47 | 92.32 | 2,809,600 | +11.02(+13.55%) |
Dec 27, 2018 | 85.90 | 89.80 | 77.00 | 81.30 | 2,787,177 | -5.70(-6.55%) |
Dec 26, 2018 | 89.51 | 93.50 | 81.55 | 87.00 | 3,728,355 | +7.26(+9.10%) |
Dec 24, 2018 | 81.86 | 83.37 | 78.62 | 79.74 | 1,930,800 | +5.75(+7.77%) |
Dec 21, 2018 | 77.98 | 80.65 | 67.80 | 73.99 | 3,209,600 | -2.59(-3.38%) |
Dec 20, 2018 | 71.35 | 85.12 | 70.10 | 76.58 | 5,238,562 | -1.15(-1.48%) |
Dec 19, 2018 | 84.62 | 86.72 | 74.50 | 77.73 | 4,116,544 | +4.55(+6.22%) |
Dec 18, 2018 | 82.54 | 84.77 | 70.76 | 73.18 | 4,553,198 | -20.25(-21.67%) |
Dec 17, 2018 | 84.20 | 96.58 | 84.00 | 93.43 | 4,733,707 | +14.74(+18.73%) |
Dec 14, 2018 | 71.89 | 78.69 | 71.37 | 78.69 | 4,588,500 | +14.84(+23.24%) |
Dec 13, 2018 | 57.37 | 65.79 | 56.29 | 63.85 | 5,003,140 | -0.80(-1.24%) |
Dec 12, 2018 | 61.64 | 65.64 | 59.29 | 64.65 | 4,156,116 | +9.03(+16.24%) |
Dec 11, 2018 | 52.85 | 56.02 | 52.50 | 55.62 | 4,131,822 | +4.19(+8.15%) |
Dec 10, 2018 | 51.90 | 53.59 | 46.15 | 51.43 | 5,906,654 | +0.60(+1.18%) |
Dec 07, 2018 | 55.46 | 55.64 | 48.55 | 50.83 | 5,997,800 | -5.51(-9.78%) |
Dec 06, 2018 | 58.63 | 60.00 | 55.61 | 56.34 | 3,450,297 | +3.94(+7.52%) |
Dec 04, 2018 | 51.00 | 53.93 | 49.61 | 52.40 | 5,406,400 | -5.65(-9.73%) |
Dec 03, 2018 | 58.53 | 61.13 | 56.34 | 58.05 | 5,299,637 | +8.74(+17.72%) |
Nov 30, 2018 | 50.00 | 53.72 | 48.10 | 49.31 | 6,295,500 | -1.09(-2.16%) |
Nov 29, 2018 | 50.88 | 54.01 | 47.90 | 50.40 | 7,186,422 | +2.52(+5.26%) |
Nov 28, 2018 | 59.17 | 62.43 | 46.00 | 47.88 | 9,830,879 | -20.48(-29.96%) |
Nov 27, 2018 | 69.67 | 71.97 | 63.01 | 68.36 | 4,625,594 | +2.14(+3.23%) |
Nov 26, 2018 | 71.29 | 74.20 | 63.83 | 66.22 | 5,071,459 | +63.37(+2223.51%) |
Nov 23, 2018 | 2.960 | 2.970 | 2.660 | 2.850 | 41,172,600 | -0.02(-0.70%) |
Nov 21, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.09(+3.24%) | |
Nov 20, 2018 | 2.850 | 3.220 | 2.680 | 2.780 | 87,075,152 | +0.10(+3.73%) |
Nov 19, 2018 | 2.930 | 3.150 | 2.300 | 2.680 | 104,161,256 | -0.66(-19.76%) |
Nov 16, 2018 | 4.000 | 4.130 | 3.280 | 3.340 | 107,295,000 | -1.36(-28.94%) |
Nov 15, 2018 | 3.720 | 4.720 | 3.680 | 4.700 | 156,861,792 | +1.84(+64.34%) |
Nov 14, 2018 | 4.850 | 5.030 | 2.810 | 2.860 | 171,660,080 | -3.58(-55.59%) |
Nov 13, 2018 | 7.500 | 7.500 | 6.220 | 6.440 | 52,704,632 | -1.52(-19.10%) |
Nov 12, 2018 | 8.610 | 8.910 | 7.930 | 7.960 | 16,383,119 | -1.12(-12.33%) |
Nov 09, 2018 | 9.530 | 9.530 | 8.160 | 9.080 | 38,381,300 | -1.43(-13.61%) |
Nov 08, 2018 | 10.67 | 10.99 | 10.44 | 10.51 | 13,581,044 | -0.27(-2.50%) |
Nov 07, 2018 | 10.78 | 11.09 | 10.50 | 10.78 | 11,467,158 | +0.10(+0.94%) |
Nov 06, 2018 | 10.50 | 10.75 | 10.31 | 10.68 | 11,064,211 | +0.17(+1.62%) |
Nov 05, 2018 | 10.82 | 11.41 | 10.36 | 10.51 | 36,698,536 | -3.49(-24.93%) |
Nov 02, 2018 | 15.43 | 15.45 | 13.70 | 14.00 | 14,728,600 | -0.58(-3.98%) |
Nov 01, 2018 | 14.22 | 14.99 | 13.97 | 14.58 | 11,896,194 | +0.46(+3.26%) |
Oct 31, 2018 | 14.74 | 15.19 | 13.97 | 14.12 | 11,937,909 | -1.07(-7.04%) |
Oct 30, 2018 | 14.67 | 15.77 | 14.60 | 15.19 | 10,631,487 | -0.27(-1.75%) |
Oct 29, 2018 | 16.08 | 16.21 | 15.26 | 15.46 | 10,807,478 | +0.78(+5.31%) |
Oct 26, 2018 | 15.75 | 15.97 | 14.61 | 14.68 | 14,739,200 | -0.16(-1.08%) |
Oct 25, 2018 | 14.68 | 15.25 | 14.10 | 14.84 | 10,360,421 | +0.20(+1.37%) |
Oct 24, 2018 | 13.98 | 15.07 | 13.93 | 14.64 | 10,998,333 | +0.39(+2.74%) |
Oct 23, 2018 | 14.52 | 14.63 | 13.86 | 14.25 | 12,975,130 | -1.05(-6.86%) |
Oct 22, 2018 | 15.07 | 15.35 | 14.68 | 15.30 | 9,334,587 | +1.21(+8.59%) |
Oct 19, 2018 | 14.64 | 14.65 | 13.87 | 14.09 | 10,696,800 | -0.32(-2.22%) |
Oct 18, 2018 | 13.97 | 14.84 | 13.90 | 14.41 | 15,316,947 | +1.11(+8.35%) |
Oct 17, 2018 | 13.70 | 14.19 | 13.20 | 13.30 | 13,989,356 | -0.92(-6.47%) |
Oct 16, 2018 | 14.21 | 14.53 | 13.85 | 14.22 | 9,650,005 | +0.14(+0.99%) |
Oct 15, 2018 | 14.47 | 14.71 | 14.00 | 14.08 | 10,811,787 | -1.42(-9.16%) |
Oct 12, 2018 | 14.81 | 15.64 | 14.77 | 15.50 | 9,897,300 | +1.00(+6.90%) |
Oct 11, 2018 | 14.87 | 15.29 | 14.36 | 14.50 | 14,270,662 | +0.32(+2.26%) |
Oct 10, 2018 | 13.50 | 14.28 | 13.10 | 14.18 | 11,989,585 | +0.08(+0.57%) |
Oct 09, 2018 | 14.08 | 14.64 | 13.83 | 14.10 | 8,481,988 | -0.18(-1.26%) |
Oct 08, 2018 | 14.64 | 14.69 | 13.90 | 14.28 | 11,627,768 | -1.76(-10.97%) |
Oct 05, 2018 | 15.24 | 16.65 | 15.22 | 16.04 | 11,375,100 | +0.52(+3.35%) |
Oct 04, 2018 | 14.71 | 16.33 | 14.70 | 15.52 | 15,347,581 | +0.81(+5.51%) |
Oct 03, 2018 | 15.57 | 15.59 | 14.49 | 14.71 | 16,112,249 | -1.33(-8.29%) |
Oct 02, 2018 | 16.69 | 16.83 | 15.44 | 16.04 | 13,528,847 | -0.83(-4.92%) |