Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.40 | 15.50 | 13.40 | 14.10 | 5,021,112 | -28.50(-66.90%) |
Feb 27, 2019 | 41.40 | 43.40 | 41.20 | 42.60 | 387,010 | +1.80(+4.41%) |
Feb 26, 2019 | 40.20 | 41.40 | 39.60 | 40.80 | 238,950 | +0.40(+0.99%) |
Feb 25, 2019 | 39.20 | 40.80 | 38.60 | 40.40 | 497,778 | +2.00(+5.21%) |
Feb 22, 2019 | 38.40 | 38.80 | 37.40 | 38.40 | 345,250 | +0.40(+1.05%) |
Feb 21, 2019 | 40.40 | 40.60 | 37.60 | 38.00 | 607,319 | -2.00(-5.00%) |
Feb 20, 2019 | 42.00 | 42.40 | 38.60 | 40.00 | 602,721 | -1.80(-4.31%) |
Feb 19, 2019 | 43.20 | 44.00 | 41.60 | 41.80 | 404,358 | -0.80(-1.88%) |
Feb 15, 2019 | 44.00 | 44.20 | 42.40 | 42.60 | 479,090 | -1.40(-3.18%) |
Feb 14, 2019 | 44.00 | 44.40 | 43.20 | 44.00 | 374,343 | +0.00(+0.00%) |
Feb 13, 2019 | 43.80 | 44.60 | 43.40 | 44.00 | 272,964 | +0.20(+0.46%) |
Feb 12, 2019 | 44.40 | 44.80 | 43.40 | 43.80 | 437,237 | -0.20(-0.45%) |
Feb 11, 2019 | 45.80 | 46.60 | 43.80 | 44.00 | 334,926 | -1.40(-3.08%) |
Feb 08, 2019 | 44.80 | 45.80 | 44.00 | 45.40 | 276,185 | +0.60(+1.34%) |
Feb 07, 2019 | 46.00 | 46.06 | 44.20 | 44.80 | 367,333 | -1.20(-2.61%) |
Feb 06, 2019 | 46.00 | 46.60 | 45.00 | 46.00 | 301,649 | +0.20(+0.44%) |
Feb 05, 2019 | 45.80 | 48.00 | 45.60 | 45.80 | 557,611 | -0.20(-0.43%) |
Feb 04, 2019 | 46.60 | 46.80 | 45.40 | 46.00 | 278,630 | +0.00(+0.00%) |
Feb 01, 2019 | 46.80 | 47.80 | 45.20 | 46.00 | 385,165 | -0.80(-1.71%) |
Jan 31, 2019 | 45.80 | 48.80 | 45.80 | 46.80 | 691,792 | +1.20(+2.63%) |
Jan 30, 2019 | 44.00 | 45.60 | 43.40 | 45.60 | 463,739 | +2.00(+4.59%) |
Jan 29, 2019 | 43.80 | 45.20 | 42.20 | 43.60 | 373,549 | +0.80(+1.87%) |
Jan 28, 2019 | 45.00 | 46.60 | 42.40 | 42.80 | 544,998 | -1.00(-2.28%) |
Jan 25, 2019 | 42.60 | 44.20 | 41.90 | 43.80 | 440,195 | +2.00(+4.78%) |
Jan 24, 2019 | 41.40 | 42.20 | 41.20 | 41.80 | 246,259 | +0.60(+1.46%) |
Jan 23, 2019 | 40.80 | 41.60 | 40.20 | 41.20 | 214,006 | +0.80(+1.98%) |
Jan 22, 2019 | 41.80 | 42.20 | 40.20 | 40.40 | 345,838 | -0.60(-1.46%) |
Jan 18, 2019 | 42.20 | 42.40 | 40.00 | 41.00 | 504,485 | -1.00(-2.38%) |
Jan 17, 2019 | 42.20 | 43.00 | 41.80 | 42.00 | 357,135 | +0.20(+0.48%) |
Jan 16, 2019 | 43.00 | 43.20 | 41.80 | 41.80 | 359,186 | -0.60(-1.42%) |
Jan 15, 2019 | 42.40 | 43.00 | 41.60 | 42.40 | 473,126 | +0.80(+1.92%) |
Jan 14, 2019 | 43.80 | 44.00 | 41.60 | 41.60 | 537,045 | -2.40(-5.45%) |
Jan 11, 2019 | 44.00 | 44.40 | 42.80 | 44.00 | 398,700 | -0.60(-1.35%) |
Jan 10, 2019 | 44.80 | 45.00 | 43.40 | 44.60 | 433,259 | -0.80(-1.76%) |
Jan 09, 2019 | 46.20 | 47.00 | 44.20 | 45.40 | 483,561 | -0.60(-1.30%) |
Jan 08, 2019 | 46.20 | 47.40 | 43.40 | 46.00 | 628,542 | +0.80(+1.77%) |
Jan 07, 2019 | 43.80 | 47.40 | 43.40 | 45.20 | 850,385 | +2.40(+5.61%) |
Jan 04, 2019 | 45.00 | 45.40 | 41.00 | 42.80 | 902,480 | -2.00(-4.46%) |
Jan 03, 2019 | 38.60 | 42.40 | 38.40 | 44.80 | 480,369 | +5.40(+13.71%) |
Jan 02, 2019 | 34.40 | 39.40 | 34.00 | 39.40 | 507,608 | +2.60(+7.07%) |
Dec 31, 2018 | 38.00 | 38.00 | 36.40 | 36.80 | 311,885 | +0.00(+0.00%) |
Dec 28, 2018 | 38.20 | 38.40 | 36.00 | 36.80 | 261,720 | -0.80(-2.13%) |
Dec 27, 2018 | 39.20 | 39.40 | 35.60 | 37.60 | 589,591 | -2.40(-6.00%) |
Dec 26, 2018 | 36.20 | 41.40 | 35.60 | 40.00 | 525,785 | +5.40(+15.61%) |
Dec 24, 2018 | 36.20 | 37.80 | 34.40 | 34.60 | 739,130 | -3.40(-8.95%) |
Dec 21, 2018 | 41.00 | 41.00 | 38.00 | 38.00 | 684,380 | -3.00(-7.32%) |
Dec 20, 2018 | 43.00 | 43.40 | 39.60 | 41.00 | 602,684 | -2.20(-5.09%) |
Dec 19, 2018 | 43.00 | 46.20 | 42.20 | 43.20 | 615,206 | +0.00(+0.00%) |
Dec 18, 2018 | 46.00 | 47.20 | 42.20 | 43.20 | 493,080 | -2.20(-4.85%) |
Dec 17, 2018 | 48.00 | 48.20 | 45.00 | 45.40 | 624,094 | -2.80(-5.81%) |
Dec 14, 2018 | 45.40 | 49.80 | 45.20 | 48.20 | 550,300 | +2.20(+4.78%) |
Dec 13, 2018 | 50.40 | 51.60 | 45.60 | 46.00 | 825,371 | -3.60(-7.26%) |
Dec 12, 2018 | 46.00 | 49.80 | 45.00 | 49.60 | 862,960 | +5.00(+11.21%) |
Dec 11, 2018 | 44.40 | 46.40 | 43.20 | 44.60 | 518,595 | +1.80(+4.21%) |
Dec 10, 2018 | 41.20 | 44.00 | 40.60 | 42.80 | 479,795 | +1.80(+4.39%) |
Dec 07, 2018 | 40.40 | 42.00 | 39.80 | 41.00 | 245,315 | +0.80(+1.99%) |
Dec 06, 2018 | 39.40 | 41.60 | 38.20 | 40.20 | 422,939 | -0.40(-0.99%) |
Dec 04, 2018 | 43.60 | 45.00 | 40.60 | 40.60 | 580,440 | -3.20(-7.31%) |