Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.00 | 45.00 | 40.80 | 42.00 | 8,399 | -1.60(-3.67%) |
Jan 30, 2019 | 44.00 | 45.20 | 40.30 | 43.60 | 5,694 | -0.20(-0.46%) |
Jan 29, 2019 | 39.80 | 44.80 | 37.72 | 43.80 | 10,357 | +4.80(+12.31%) |
Jan 28, 2019 | 36.00 | 41.00 | 35.40 | 39.00 | 7,470 | +2.00(+5.41%) |
Jan 25, 2019 | 35.60 | 37.40 | 34.40 | 37.00 | 2,615 | +1.80(+5.11%) |
Jan 24, 2019 | 35.40 | 37.00 | 34.80 | 35.20 | 1,409 | -0.60(-1.68%) |
Jan 23, 2019 | 34.80 | 39.00 | 34.63 | 35.80 | 5,043 | +1.40(+4.07%) |
Jan 22, 2019 | 36.40 | 37.60 | 34.40 | 34.40 | 5,411 | -2.80(-7.53%) |
Jan 18, 2019 | 38.00 | 38.40 | 37.00 | 37.20 | 2,155 | +0.00(+0.00%) |
Jan 17, 2019 | 36.20 | 41.00 | 36.20 | 37.20 | 5,521 | +0.60(+1.64%) |
Jan 16, 2019 | 39.00 | 39.82 | 35.60 | 36.60 | 6,040 | -1.20(-3.17%) |
Jan 15, 2019 | 39.60 | 42.00 | 37.00 | 37.80 | 5,495 | -1.40(-3.57%) |
Jan 14, 2019 | 41.80 | 41.80 | 36.60 | 39.20 | 10,549 | -3.80(-8.84%) |
Jan 11, 2019 | 43.40 | 47.00 | 42.20 | 43.00 | 3,165 | -0.40(-0.92%) |
Jan 10, 2019 | 43.00 | 46.80 | 41.60 | 43.40 | 5,359 | +0.20(+0.46%) |
Jan 09, 2019 | 41.80 | 44.00 | 40.20 | 43.20 | 4,033 | +2.00(+4.85%) |
Jan 08, 2019 | 44.60 | 45.40 | 39.60 | 41.20 | 6,934 | -2.00(-4.63%) |
Jan 07, 2019 | 37.40 | 46.00 | 35.40 | 43.20 | 19,112 | +6.60(+18.03%) |
Jan 04, 2019 | 34.20 | 37.60 | 33.40 | 36.60 | 7,435 | +3.20(+9.58%) |
Jan 03, 2019 | 35.00 | 35.00 | 32.80 | 33.40 | 4,298 | -1.60(-4.57%) |
Jan 02, 2019 | 31.80 | 35.80 | 31.00 | 35.00 | 10,617 | +5.00(+16.67%) |
Dec 31, 2018 | 31.00 | 34.20 | 28.80 | 30.00 | 21,350 | -5.60(-15.73%) |
Dec 28, 2018 | 36.20 | 37.00 | 34.80 | 35.60 | 11,915 | +0.00(+0.00%) |
Dec 27, 2018 | 36.60 | 37.22 | 32.26 | 35.60 | 13,282 | -2.00(-5.32%) |
Dec 26, 2018 | 32.00 | 38.40 | 30.80 | 37.60 | 12,668 | +5.90(+18.61%) |
Dec 24, 2018 | 32.80 | 33.60 | 31.08 | 31.70 | 7,080 | -1.70(-5.09%) |
Dec 21, 2018 | 35.00 | 35.00 | 31.20 | 33.40 | 10,825 | -1.60(-4.57%) |
Dec 20, 2018 | 38.80 | 38.80 | 32.80 | 35.00 | 13,570 | -3.40(-8.85%) |
Dec 19, 2018 | 38.60 | 40.80 | 37.20 | 38.40 | 12,860 | -0.60(-1.54%) |
Dec 18, 2018 | 41.00 | 41.00 | 37.40 | 39.00 | 9,660 | -1.40(-3.47%) |
Dec 17, 2018 | 42.20 | 46.20 | 38.81 | 40.40 | 23,861 | -2.40(-5.61%) |
Dec 14, 2018 | 44.80 | 46.80 | 42.00 | 42.80 | 8,420 | -2.20(-4.89%) |
Dec 13, 2018 | 47.00 | 50.18 | 44.24 | 45.00 | 11,665 | -2.80(-5.86%) |
Dec 12, 2018 | 43.40 | 51.00 | 42.60 | 47.80 | 20,320 | +3.20(+7.17%) |
Dec 11, 2018 | 43.60 | 48.80 | 42.00 | 44.60 | 17,047 | +1.60(+3.72%) |
Dec 10, 2018 | 44.40 | 44.40 | 41.20 | 43.00 | 6,637 | -1.20(-2.71%) |
Dec 07, 2018 | 46.40 | 48.00 | 37.80 | 44.20 | 30,830 | -2.20(-4.74%) |
Dec 06, 2018 | 54.00 | 56.60 | 45.40 | 46.40 | 48,160 | -12.20(-20.82%) |
Dec 04, 2018 | 60.60 | 65.60 | 57.20 | 58.60 | 10,790 | -3.20(-5.18%) |
Dec 03, 2018 | 64.40 | 65.60 | 58.00 | 61.80 | 18,942 | -4.40(-6.65%) |
Nov 30, 2018 | 62.40 | 67.20 | 58.00 | 66.20 | 22,675 | +3.00(+4.75%) |
Nov 29, 2018 | 67.80 | 68.80 | 61.20 | 63.20 | 18,189 | -4.40(-6.51%) |
Nov 28, 2018 | 81.00 | 81.00 | 60.20 | 67.60 | 69,275 | -10.80(-13.78%) |
Nov 27, 2018 | 77.00 | 83.40 | 77.00 | 78.40 | 8,151 | +0.00(+0.00%) |
Nov 26, 2018 | 80.00 | 82.66 | 77.20 | 78.40 | 6,181 | -1.00(-1.26%) |
Nov 23, 2018 | 80.60 | 84.20 | 79.40 | 79.40 | 5,910 | -2.80(-3.41%) |
Nov 21, 2018 | 82.20 | 82.20 | 82.20 | 0 | +3.20(+4.05%) | |
Nov 20, 2018 | 77.60 | 82.80 | 77.00 | 79.00 | 7,467 | -1.60(-1.99%) |
Nov 19, 2018 | 83.00 | 83.80 | 79.00 | 80.60 | 6,536 | -3.00(-3.59%) |
Nov 16, 2018 | 82.60 | 85.00 | 80.40 | 83.60 | 6,075 | -0.60(-0.71%) |
Nov 15, 2018 | 78.00 | 85.00 | 72.20 | 84.20 | 17,547 | +4.60(+5.78%) |
Nov 14, 2018 | 80.20 | 85.60 | 75.80 | 79.60 | 13,747 | +0.20(+0.25%) |
Nov 13, 2018 | 82.40 | 85.60 | 75.27 | 79.40 | 15,321 | -3.00(-3.64%) |
Nov 12, 2018 | 88.60 | 89.00 | 81.00 | 82.40 | 19,492 | -7.00(-7.83%) |
Nov 09, 2018 | 87.20 | 90.60 | 84.40 | 89.40 | 15,215 | -1.00(-1.11%) |
Nov 08, 2018 | 81.00 | 93.00 | 81.00 | 90.40 | 61,442 | +1.40(+1.57%) |
Nov 07, 2018 | 93.20 | 93.60 | 83.00 | 89.00 | 33,010 | -1.00(-1.11%) |
Nov 06, 2018 | 100.40 | 100.40 | 84.40 | 90.00 | 34,875 | -10.00(-10.00%) |
Nov 05, 2018 | 97.00 | 103.80 | 92.60 | 100.00 | 16,984 | +3.40(+3.52%) |
Nov 02, 2018 | 100.00 | 104.00 | 93.00 | 96.60 | 18,510 | -3.00(-3.01%) |