Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2018 | 108.00 | 110.00 | 86.00 | 99.60 | 53,747 | -8.40(-7.78%) |
Oct 31, 2018 | 111.80 | 114.60 | 101.00 | 108.00 | 29,039 | +0.00(+0.00%) |
Oct 30, 2018 | 95.60 | 111.00 | 94.40 | 108.00 | 35,581 | +8.00(+8.00%) |
Oct 29, 2018 | 103.00 | 115.00 | 90.80 | 100.00 | 76,399 | -2.00(-1.96%) |
Oct 26, 2018 | 84.00 | 102.60 | 81.20 | 102.00 | 78,235 | +14.80(+16.97%) |
Oct 25, 2018 | 80.20 | 90.40 | 78.00 | 87.20 | 47,749 | +9.60(+12.37%) |
Oct 24, 2018 | 86.60 | 93.80 | 76.20 | 77.60 | 31,064 | -11.80(-13.20%) |
Oct 23, 2018 | 80.40 | 97.80 | 80.20 | 89.40 | 38,623 | -0.80(-0.89%) |
Oct 22, 2018 | 92.60 | 112.40 | 77.60 | 90.20 | 158,841 | +7.40(+8.94%) |
Oct 19, 2018 | 63.60 | 86.00 | 63.40 | 82.80 | 110,800 | +18.80(+29.37%) |
Oct 18, 2018 | 62.00 | 66.20 | 62.00 | 64.00 | 17,784 | +0.40(+0.63%) |
Oct 17, 2018 | 59.80 | 69.80 | 56.00 | 63.60 | 61,923 | +7.20(+12.77%) |
Oct 16, 2018 | 56.60 | 57.80 | 51.60 | 56.40 | 23,118 | +6.20(+12.35%) |
Oct 15, 2018 | 48.20 | 56.80 | 44.22 | 50.20 | 7,112 | +1.40(+2.87%) |
Oct 12, 2018 | 48.40 | 48.80 | 44.00 | 48.80 | 2,915 | +3.80(+8.44%) |
Oct 11, 2018 | 44.20 | 48.60 | 42.20 | 45.00 | 13,666 | -6.00(-11.76%) |
Oct 10, 2018 | 58.00 | 58.00 | 50.20 | 51.00 | 5,793 | -5.40(-9.57%) |
Oct 09, 2018 | 56.60 | 58.80 | 55.29 | 56.40 | 1,283 | -0.80(-1.40%) |
Oct 08, 2018 | 56.80 | 58.80 | 54.63 | 57.20 | 1,222 | +0.00(+0.00%) |
Oct 05, 2018 | 56.80 | 59.80 | 55.60 | 57.20 | 4,285 | +0.00(+0.00%) |
Oct 04, 2018 | 62.40 | 62.80 | 57.00 | 57.20 | 3,575 | -4.80(-7.74%) |
Oct 03, 2018 | 60.60 | 64.60 | 58.80 | 62.00 | 1,727 | +0.20(+0.32%) |
Oct 02, 2018 | 59.20 | 62.00 | 57.20 | 61.80 | 2,830 | +2.20(+3.69%) |