Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.50 | 17.75 | 17.00 | 17.25 | 476 | -0.25(-1.43%) |
Jan 30, 2019 | 17.50 | 17.66 | 17.31 | 17.50 | 442 | +0.50(+2.93%) |
Jan 29, 2019 | 17.75 | 18.16 | 15.55 | 17.00 | 2,770 | -0.84(-4.71%) |
Jan 28, 2019 | 17.75 | 18.23 | 17.53 | 17.84 | 563 | +0.09(+0.52%) |
Jan 25, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 868 | +0.25(+1.43%) |
Jan 24, 2019 | 17.88 | 18.00 | 17.50 | 17.50 | 770 | -0.06(-0.36%) |
Jan 23, 2019 | 18.25 | 18.25 | 17.44 | 17.56 | 866 | +0.03(+0.19%) |
Jan 22, 2019 | 18.25 | 18.25 | 17.53 | 17.53 | 949 | -0.47(-2.61%) |
Jan 18, 2019 | 17.75 | 18.50 | 17.50 | 18.00 | 992 | +0.25(+1.41%) |
Jan 17, 2019 | 18.25 | 18.25 | 17.50 | 17.75 | 1,060 | -0.75(-4.05%) |
Jan 16, 2019 | 18.00 | 18.50 | 17.50 | 18.50 | 814 | +1.00(+5.71%) |
Jan 15, 2019 | 17.50 | 18.00 | 17.50 | 17.50 | 240 | +0.25(+1.45%) |
Jan 14, 2019 | 19.25 | 19.25 | 17.00 | 17.25 | 1,532 | -1.25(-6.76%) |
Jan 11, 2019 | 18.50 | 18.50 | 17.50 | 18.50 | 2,376 | +0.75(+4.23%) |
Jan 10, 2019 | 18.75 | 18.84 | 17.75 | 17.75 | 1,028 | +0.25(+1.43%) |
Jan 09, 2019 | 16.75 | 18.50 | 16.75 | 17.50 | 902 | +0.50(+2.93%) |
Jan 08, 2019 | 17.99 | 17.99 | 16.79 | 17.00 | 3,435 | +0.68(+4.17%) |
Jan 07, 2019 | 16.12 | 18.75 | 15.75 | 16.32 | 1,129 | +0.70(+4.46%) |
Jan 04, 2019 | 15.75 | 16.25 | 15.25 | 15.62 | 1,024 | +0.62(+4.17%) |
Jan 03, 2019 | 12.52 | 15.50 | 12.52 | 15.00 | 2,477 | +1.75(+13.21%) |
Jan 02, 2019 | 12.68 | 13.25 | 12.25 | 13.25 | 2,243 | +1.75(+15.22%) |
Dec 31, 2018 | 11.25 | 13.00 | 11.25 | 11.50 | 5,588 | -0.25(-2.13%) |
Dec 28, 2018 | 11.50 | 13.00 | 11.25 | 11.75 | 3,756 | +0.50(+4.44%) |
Dec 27, 2018 | 13.09 | 13.72 | 11.25 | 11.25 | 4,507 | -1.88(-14.29%) |
Dec 26, 2018 | 13.00 | 14.00 | 12.75 | 13.12 | 4,133 | +0.62(+5.00%) |
Dec 24, 2018 | 10.75 | 13.00 | 10.50 | 12.50 | 4,148 | +1.00(+8.70%) |
Dec 21, 2018 | 15.75 | 18.00 | 10.25 | 11.50 | 26,140 | -7.75(-40.26%) |
Dec 20, 2018 | 21.50 | 21.50 | 18.75 | 19.25 | 1,741 | -2.25(-10.47%) |
Dec 19, 2018 | 22.00 | 22.50 | 21.25 | 21.50 | 1,829 | +0.00(+0.00%) |
Dec 18, 2018 | 20.00 | 23.00 | 18.75 | 21.50 | 1,654 | +2.50(+13.16%) |
Dec 17, 2018 | 18.25 | 20.50 | 18.25 | 19.00 | 584 | -1.00(-5.00%) |
Dec 14, 2018 | 19.25 | 21.25 | 19.25 | 20.00 | 1,108 | +0.75(+3.87%) |
Dec 13, 2018 | 20.84 | 21.00 | 19.25 | 19.25 | 2,717 | -1.75(-8.31%) |
Dec 12, 2018 | 22.25 | 22.50 | 20.50 | 21.00 | 3,074 | -1.00(-4.57%) |
Dec 11, 2018 | 23.25 | 23.75 | 22.00 | 22.00 | 492 | -1.36(-5.82%) |
Dec 10, 2018 | 23.25 | 24.25 | 23.00 | 23.36 | 1,471 | +0.11(+0.49%) |
Dec 07, 2018 | 25.00 | 25.00 | 23.25 | 23.25 | 1,316 | -0.50(-2.11%) |
Dec 06, 2018 | 24.68 | 25.00 | 22.88 | 23.75 | 1,241 | -1.12(-4.52%) |
Dec 04, 2018 | 26.02 | 26.25 | 22.75 | 24.88 | 2,980 | +0.12(+0.51%) |
Dec 03, 2018 | 26.02 | 26.07 | 24.75 | 24.75 | 1,450 | +0.00(+0.00%) |
Nov 30, 2018 | 25.00 | 27.00 | 24.75 | 24.75 | 600 | +0.00(+0.00%) |
Nov 29, 2018 | 25.75 | 25.75 | 24.75 | 24.75 | 639 | +0.08(+0.33%) |
Nov 28, 2018 | 25.75 | 25.75 | 23.55 | 24.67 | 1,478 | -0.33(-1.33%) |
Nov 27, 2018 | 25.00 | 26.47 | 25.00 | 25.00 | 2,265 | +0.00(+0.00%) |
Nov 26, 2018 | 26.00 | 26.00 | 24.06 | 25.00 | 1,155 | -1.00(-3.85%) |
Nov 23, 2018 | 24.00 | 26.00 | 24.00 | 26.00 | 624 | +2.04(+8.51%) |
Nov 21, 2018 | 23.96 | 23.96 | 23.96 | 0 | +1.54(+6.87%) | |
Nov 20, 2018 | 21.83 | 22.50 | 20.50 | 22.42 | 1,160 | +0.59(+2.71%) |
Nov 19, 2018 | 23.25 | 23.25 | 21.63 | 21.83 | 1,970 | -0.67(-2.99%) |
Nov 16, 2018 | 23.75 | 23.75 | 22.50 | 22.50 | 256 | -0.00(-0.02%) |
Nov 15, 2018 | 22.77 | 23.38 | 22.06 | 22.50 | 1,722 | -0.13(-0.57%) |
Nov 14, 2018 | 22.25 | 23.62 | 22.25 | 22.64 | 1,614 | +0.39(+1.73%) |
Nov 13, 2018 | 23.27 | 23.30 | 20.53 | 22.25 | 5,718 | -0.50(-2.20%) |
Nov 12, 2018 | 29.75 | 30.75 | 22.50 | 22.75 | 16,668 | -8.75(-27.78%) |
Nov 09, 2018 | 31.75 | 32.00 | 30.75 | 31.50 | 832 | +0.00(+0.00%) |
Nov 08, 2018 | 30.00 | 32.00 | 29.53 | 31.50 | 2,950 | +2.00(+6.78%) |
Nov 07, 2018 | 30.25 | 31.25 | 29.25 | 29.50 | 3,947 | -1.00(-3.28%) |
Nov 06, 2018 | 31.00 | 32.50 | 29.25 | 30.50 | 4,212 | +0.00(+0.00%) |
Nov 05, 2018 | 31.75 | 32.75 | 29.00 | 30.50 | 2,079 | -0.75(-2.40%) |
Nov 02, 2018 | 32.25 | 33.75 | 30.00 | 31.25 | 4,616 | -0.72(-2.24%) |