Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.63 | 18.63 | 17.60 | 17.72 | 8,656 | -0.48(-2.62%) |
Jan 30, 2019 | 18.40 | 19.28 | 17.64 | 18.20 | 9,328 | -1.22(-6.30%) |
Jan 29, 2019 | 20.00 | 20.00 | 16.92 | 19.42 | 28,587 | +0.47(+2.47%) |
Jan 28, 2019 | 21.00 | 21.00 | 18.08 | 18.96 | 13,510 | -1.84(-8.87%) |
Jan 25, 2019 | 22.80 | 24.40 | 20.00 | 20.80 | 51,800 | -1.72(-7.64%) |
Jan 24, 2019 | 19.00 | 22.60 | 18.61 | 22.52 | 103,289 | +3.62(+19.15%) |
Jan 23, 2019 | 18.40 | 19.18 | 18.00 | 18.90 | 5,779 | +1.22(+6.90%) |
Jan 22, 2019 | 17.70 | 18.40 | 17.21 | 17.68 | 3,735 | -0.32(-1.78%) |
Jan 18, 2019 | 18.00 | 18.00 | 16.00 | 18.00 | 7,580 | +0.00(+0.00%) |
Jan 17, 2019 | 19.20 | 19.60 | 17.60 | 18.00 | 7,366 | -0.40(-2.17%) |
Jan 16, 2019 | 18.00 | 19.20 | 17.60 | 18.40 | 18,147 | +0.30(+1.66%) |
Jan 15, 2019 | 18.40 | 18.40 | 16.09 | 18.10 | 2,461 | +0.01(+0.04%) |
Jan 14, 2019 | 15.60 | 18.74 | 15.60 | 18.09 | 6,793 | +1.69(+10.32%) |
Jan 11, 2019 | 18.00 | 18.80 | 16.40 | 16.40 | 3,290 | -1.89(-10.32%) |
Jan 10, 2019 | 19.13 | 19.30 | 18.00 | 18.29 | 4,851 | -0.61(-3.24%) |
Jan 09, 2019 | 18.40 | 19.60 | 18.20 | 18.90 | 11,451 | +0.70(+3.85%) |
Jan 08, 2019 | 18.67 | 19.20 | 16.80 | 18.20 | 16,128 | +0.40(+2.25%) |
Jan 07, 2019 | 17.00 | 20.00 | 16.00 | 17.80 | 9,794 | +0.80(+4.71%) |
Jan 04, 2019 | 17.56 | 17.56 | 15.40 | 17.00 | 5,355 | -0.56(-3.19%) |
Jan 03, 2019 | 17.52 | 17.60 | 15.60 | 17.56 | 8,078 | +0.56(+3.32%) |
Jan 02, 2019 | 15.60 | 17.00 | 13.88 | 17.00 | 4,543 | +1.00(+6.22%) |
Dec 31, 2018 | 16.00 | 17.00 | 14.00 | 16.00 | 15,582 | +1.00(+6.67%) |
Dec 28, 2018 | 14.40 | 18.00 | 14.00 | 15.00 | 31,377 | +0.63(+4.37%) |
Dec 27, 2018 | 14.00 | 15.60 | 13.20 | 14.37 | 12,350 | -0.03(-0.19%) |
Dec 26, 2018 | 16.80 | 16.80 | 14.00 | 14.40 | 16,284 | -2.40(-14.29%) |
Dec 24, 2018 | 14.00 | 18.00 | 13.60 | 16.80 | 39,160 | +2.40(+16.67%) |
Dec 21, 2018 | 14.40 | 14.80 | 12.00 | 14.40 | 141,582 | -4.40(-23.40%) |
Dec 20, 2018 | 28.00 | 28.00 | 18.80 | 400 | -9.20(-32.87%) | |
Dec 19, 2018 | 31.20 | 33.40 | 28.00 | 28.00 | 3,335 | -3.99(-12.47%) |
Dec 18, 2018 | 32.39 | 32.72 | 30.40 | 31.99 | 2,226 | +0.39(+1.24%) |
Dec 17, 2018 | 37.20 | 37.20 | 30.00 | 31.60 | 9,043 | -4.40(-12.22%) |
Dec 14, 2018 | 40.80 | 40.80 | 34.40 | 36.00 | 7,802 | -4.00(-10.00%) |
Dec 13, 2018 | 45.20 | 45.20 | 39.08 | 40.00 | 5,708 | -4.80(-10.71%) |
Dec 12, 2018 | 42.80 | 46.60 | 42.40 | 44.80 | 7,157 | +2.00(+4.67%) |
Dec 11, 2018 | 42.00 | 44.80 | 42.00 | 42.80 | 1,381 | +0.80(+1.90%) |
Dec 10, 2018 | 44.00 | 44.40 | 40.80 | 42.00 | 8,021 | +0.00(+0.00%) |
Dec 07, 2018 | 42.40 | 44.00 | 41.60 | 42.00 | 1,687 | +0.00(+0.00%) |
Dec 06, 2018 | 42.80 | 45.60 | 41.60 | 42.00 | 3,260 | -0.80(-1.87%) |
Dec 04, 2018 | 43.20 | 44.40 | 41.60 | 42.80 | 3,902 | -1.20(-2.73%) |
Dec 03, 2018 | 44.80 | 45.49 | 42.80 | 44.00 | 5,848 | +0.00(+0.00%) |
Nov 30, 2018 | 47.20 | 47.20 | 44.00 | 44.00 | 1,272 | -3.20(-6.78%) |
Nov 29, 2018 | 46.80 | 47.20 | 44.44 | 47.20 | 1,315 | +1.20(+2.61%) |
Nov 28, 2018 | 45.20 | 48.40 | 44.00 | 46.00 | 5,927 | +0.40(+0.88%) |
Nov 27, 2018 | 46.00 | 47.20 | 44.00 | 45.60 | 1,205 | +0.00(+0.00%) |
Nov 26, 2018 | 45.20 | 46.40 | 44.80 | 45.60 | 1,016 | +0.00(+0.00%) |
Nov 23, 2018 | 43.60 | 45.60 | 43.60 | 45.60 | 717 | +1.60(+3.64%) |
Nov 21, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.36(+0.82%) | |
Nov 20, 2018 | 44.80 | 45.38 | 43.20 | 43.64 | 1,860 | -2.36(-5.13%) |
Nov 19, 2018 | 44.40 | 49.60 | 43.20 | 46.00 | 13,609 | +2.80(+6.48%) |
Nov 16, 2018 | 44.00 | 44.40 | 42.40 | 43.20 | 715 | -0.75(-1.70%) |
Nov 15, 2018 | 42.58 | 44.40 | 42.58 | 43.95 | 1,816 | +0.75(+1.73%) |
Nov 14, 2018 | 44.40 | 45.38 | 42.40 | 43.20 | 2,172 | -1.60(-3.57%) |
Nov 13, 2018 | 45.20 | 46.00 | 42.40 | 44.80 | 2,351 | +0.80(+1.82%) |
Nov 12, 2018 | 45.60 | 45.60 | 42.40 | 44.00 | 1,216 | -2.00(-4.35%) |
Nov 09, 2018 | 47.20 | 47.20 | 44.60 | 46.00 | 1,215 | -1.20(-2.54%) |
Nov 08, 2018 | 48.00 | 48.00 | 45.14 | 47.20 | 2,561 | -1.94(-3.96%) |
Nov 07, 2018 | 45.20 | 50.80 | 44.00 | 49.14 | 9,426 | +3.94(+8.73%) |
Nov 06, 2018 | 45.20 | 45.89 | 42.40 | 45.20 | 3,732 | +0.80(+1.80%) |
Nov 05, 2018 | 50.40 | 50.40 | 44.00 | 44.40 | 3,784 | -4.00(-8.26%) |
Nov 02, 2018 | 46.40 | 48.40 | 44.00 | 48.40 | 5,767 | +2.80(+6.14%) |