Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.13 | 18.62 | 17.85 | 18.20 | 8,367 | -0.28(-1.52%) |
Jan 30, 2019 | 19.25 | 19.25 | 18.34 | 18.48 | 6,936 | -1.05(-5.38%) |
Jan 29, 2019 | 18.20 | 19.60 | 17.64 | 19.53 | 9,835 | +1.19(+6.49%) |
Jan 28, 2019 | 19.53 | 19.60 | 17.50 | 18.34 | 12,383 | -0.77(-4.03%) |
Jan 25, 2019 | 19.81 | 19.88 | 18.97 | 19.11 | 6,057 | -0.70(-3.53%) |
Jan 24, 2019 | 19.60 | 20.30 | 19.60 | 19.81 | 6,691 | +0.28(+1.43%) |
Jan 23, 2019 | 19.32 | 22.05 | 18.27 | 19.53 | 31,351 | +0.14(+0.72%) |
Jan 22, 2019 | 18.55 | 19.60 | 18.41 | 19.39 | 7,112 | +0.77(+4.14%) |
Jan 18, 2019 | 19.46 | 19.46 | 18.20 | 18.62 | 13,757 | -0.91(-4.66%) |
Jan 17, 2019 | 19.67 | 19.95 | 18.90 | 19.53 | 8,818 | +0.63(+3.33%) |
Jan 16, 2019 | 20.65 | 20.72 | 17.92 | 18.90 | 31,387 | -1.96(-9.40%) |
Jan 15, 2019 | 23.52 | 23.52 | 20.79 | 20.86 | 23,167 | -2.80(-11.83%) |
Jan 14, 2019 | 24.22 | 25.41 | 23.52 | 23.66 | 10,979 | -0.56(-2.31%) |
Jan 11, 2019 | 24.99 | 26.04 | 23.52 | 24.22 | 23,842 | -0.49(-1.98%) |
Jan 10, 2019 | 25.55 | 28.00 | 24.50 | 24.71 | 78,494 | -0.49(-1.94%) |
Jan 09, 2019 | 24.29 | 27.09 | 24.15 | 25.20 | 82,991 | +1.68(+7.14%) |
Jan 08, 2019 | 24.50 | 24.85 | 23.45 | 23.52 | 19,792 | -0.07(-0.30%) |
Jan 07, 2019 | 24.08 | 25.20 | 23.52 | 23.59 | 15,851 | -0.70(-2.88%) |
Jan 04, 2019 | 22.75 | 26.60 | 22.75 | 24.29 | 45,200 | +1.40(+6.12%) |
Jan 03, 2019 | 21.21 | 25.55 | 21.00 | 22.89 | 76,574 | +1.33(+6.17%) |
Jan 02, 2019 | 21.77 | 22.47 | 19.67 | 21.56 | 36,616 | +0.21(+0.98%) |
Dec 31, 2018 | 23.66 | 23.80 | 19.95 | 21.35 | 65,771 | -2.45(-10.29%) |
Dec 28, 2018 | 20.93 | 29.19 | 19.88 | 23.80 | 908,628 | +3.92(+19.72%) |
Dec 27, 2018 | 14.49 | 25.90 | 14.49 | 19.88 | 277,207 | +5.11(+34.60%) |
Dec 26, 2018 | 16.24 | 16.45 | 13.65 | 14.77 | 51,013 | -1.61(-9.83%) |
Dec 24, 2018 | 18.13 | 18.76 | 15.12 | 16.38 | 24,314 | -1.75(-9.65%) |
Dec 21, 2018 | 21.42 | 22.40 | 17.22 | 18.13 | 30,071 | -3.36(-15.64%) |
Dec 20, 2018 | 22.19 | 25.41 | 21.07 | 21.49 | 35,390 | -0.91(-4.06%) |
Dec 19, 2018 | 23.45 | 23.86 | 22.33 | 22.40 | 28,858 | -1.26(-5.33%) |
Dec 18, 2018 | 26.74 | 27.79 | 23.45 | 23.66 | 18,142 | -3.22(-11.98%) |
Dec 17, 2018 | 27.86 | 28.91 | 26.25 | 26.88 | 32,514 | -0.91(-3.27%) |
Dec 14, 2018 | 27.72 | 29.19 | 27.02 | 27.79 | 42,157 | +0.14(+0.51%) |
Dec 13, 2018 | 27.65 | 30.38 | 26.60 | 27.65 | 105,873 | -0.21(-0.75%) |
Dec 12, 2018 | 27.86 | 29.05 | 27.37 | 27.86 | 45,969 | -1.19(-4.10%) |
Dec 11, 2018 | 27.93 | 31.08 | 27.86 | 29.05 | 66,144 | +1.05(+3.75%) |
Dec 10, 2018 | 28.07 | 34.16 | 27.02 | 28.00 | 92,178 | -0.42(-1.48%) |
Dec 07, 2018 | 31.71 | 31.71 | 27.30 | 28.42 | 38,871 | -2.52(-8.14%) |
Dec 06, 2018 | 33.39 | 35.49 | 28.84 | 30.94 | 72,303 | -2.31(-6.95%) |
Dec 04, 2018 | 32.76 | 42.00 | 31.01 | 33.25 | 315,985 | +2.87(+9.45%) |
Dec 03, 2018 | 35.56 | 36.26 | 30.38 | 30.38 | 72,015 | -6.44(-17.49%) |
Nov 30, 2018 | 44.24 | 45.08 | 35.70 | 36.82 | 133,942 | -7.14(-16.24%) |
Nov 29, 2018 | 48.37 | 52.50 | 41.23 | 43.96 | 194,900 | -5.04(-10.29%) |
Nov 28, 2018 | 48.93 | 54.25 | 44.59 | 49.00 | 708,561 | +2.66(+5.74%) |
Nov 27, 2018 | 47.95 | 56.70 | 43.82 | 46.34 | 1,808,260 | +3.64(+8.52%) |
Nov 26, 2018 | 39.55 | 60.90 | 33.25 | 42.70 | 2,376,492 | +3.57(+9.12%) |
Nov 23, 2018 | 30.52 | 45.99 | 28.70 | 39.13 | 1,370,185 | +9.73(+33.10%) |
Nov 21, 2018 | 29.40 | 29.40 | 29.40 | 0 | -16.87(-36.46%) | |
Nov 20, 2018 | 18.48 | 47.39 | 17.92 | 46.27 | 2,116,811 | +27.37(+144.81%) |
Nov 19, 2018 | 16.03 | 21.35 | 15.75 | 18.90 | 231,319 | +2.73(+16.88%) |
Nov 16, 2018 | 15.19 | 21.63 | 13.86 | 16.17 | 553,057 | +1.61(+11.06%) |
Nov 15, 2018 | 17.64 | 19.88 | 13.30 | 14.56 | 219,655 | -3.71(-20.31%) |
Nov 14, 2018 | 12.25 | 29.75 | 11.90 | 18.27 | 2,046,151 | +6.72(+58.18%) |
Nov 13, 2018 | 12.18 | 12.67 | 11.27 | 11.55 | 9,666 | -0.42(-3.51%) |
Nov 12, 2018 | 13.30 | 18.62 | 11.62 | 11.97 | 126,218 | -1.40(-10.47%) |
Nov 09, 2018 | 12.39 | 14.35 | 12.39 | 13.37 | 25,114 | +0.35(+2.69%) |
Nov 08, 2018 | 12.67 | 14.21 | 10.64 | 13.02 | 9,050 | -0.91(-6.53%) |
Nov 07, 2018 | 15.75 | 15.75 | 13.37 | 13.93 | 19,481 | -2.45(-14.96%) |
Nov 06, 2018 | 17.85 | 24.08 | 15.54 | 16.38 | 126,261 | -2.32(-12.43%) |
Nov 05, 2018 | 19.54 | 19.60 | 17.49 | 18.70 | 12,111 | -0.06(-0.30%) |
Nov 02, 2018 | 15.68 | 19.04 | 15.40 | 18.76 | 15,173 | +1.40(+8.06%) |