Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 33.00 | 34.20 | 31.20 | 33.00 | 3,630 | -0.40(-1.20%) |
Feb 27, 2019 | 33.40 | 34.76 | 32.00 | 33.40 | 3,611 | +0.00(+0.00%) |
Feb 26, 2019 | 32.80 | 35.11 | 32.00 | 33.40 | 8,325 | -2.00(-5.65%) |
Feb 25, 2019 | 35.00 | 36.80 | 34.02 | 35.40 | 3,764 | -0.40(-1.12%) |
Feb 22, 2019 | 36.60 | 36.80 | 32.40 | 35.80 | 12,830 | -0.60(-1.65%) |
Feb 21, 2019 | 35.20 | 36.80 | 34.80 | 36.40 | 5,900 | +1.40(+4.00%) |
Feb 20, 2019 | 36.20 | 37.00 | 34.80 | 35.00 | 2,472 | -1.00(-2.78%) |
Feb 19, 2019 | 39.00 | 39.40 | 35.00 | 36.00 | 9,417 | -2.00(-5.26%) |
Feb 15, 2019 | 40.80 | 40.80 | 37.20 | 38.00 | 4,090 | -1.20(-3.06%) |
Feb 14, 2019 | 38.80 | 40.68 | 38.69 | 39.20 | 2,460 | -1.20(-2.97%) |
Feb 13, 2019 | 40.60 | 40.80 | 39.60 | 40.40 | 1,450 | +0.80(+2.02%) |
Feb 12, 2019 | 41.00 | 44.00 | 39.60 | 39.60 | 4,138 | -0.80(-1.98%) |
Feb 11, 2019 | 38.20 | 40.40 | 37.80 | 40.40 | 2,984 | +3.00(+8.02%) |
Feb 08, 2019 | 37.60 | 40.00 | 37.20 | 37.40 | 3,015 | -0.80(-2.09%) |
Feb 07, 2019 | 38.20 | 39.49 | 37.00 | 38.20 | 4,363 | -0.80(-2.05%) |
Feb 06, 2019 | 40.20 | 41.58 | 38.40 | 39.00 | 1,978 | -1.60(-3.94%) |
Feb 05, 2019 | 41.20 | 43.00 | 39.80 | 40.60 | 3,441 | +0.20(+0.50%) |
Feb 04, 2019 | 41.00 | 41.51 | 39.82 | 40.40 | 3,859 | -0.40(-0.98%) |
Feb 01, 2019 | 42.40 | 42.80 | 40.00 | 40.80 | 3,795 | -1.20(-2.86%) |
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%) |