Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 26.37 | 27.24 | 24.82 | 25.40 | 156,056 | -0.35(-1.36%) |
Jan 30, 2019 | 25.35 | 26.58 | 25.20 | 25.75 | 342,346 | +1.51(+6.22%) |
Jan 29, 2019 | 24.00 | 25.18 | 24.00 | 24.24 | 342,500 | +1.30(+5.67%) |
Jan 28, 2019 | 22.86 | 23.00 | 21.80 | 22.94 | 161,289 | -1.97(-7.91%) |
Jan 25, 2019 | 24.68 | 25.29 | 24.37 | 24.91 | 68,100 | +0.54(+2.22%) |
Jan 24, 2019 | 23.66 | 24.70 | 23.58 | 24.37 | 70,321 | +0.76(+3.22%) |
Jan 23, 2019 | 24.49 | 24.55 | 22.65 | 23.61 | 66,862 | -0.51(-2.11%) |
Jan 22, 2019 | 23.92 | 24.30 | 22.80 | 24.12 | 128,797 | -1.33(-5.23%) |
Jan 18, 2019 | 24.22 | 25.73 | 23.82 | 25.45 | 172,500 | +1.88(+7.99%) |
Jan 17, 2019 | 22.71 | 24.00 | 21.87 | 23.57 | 56,498 | -0.20(-0.85%) |
Jan 16, 2019 | 23.20 | 23.85 | 22.44 | 23.77 | 84,419 | +0.39(+1.67%) |
Jan 15, 2019 | 22.37 | 23.57 | 22.37 | 23.38 | 271,490 | +1.77(+8.19%) |
Jan 14, 2019 | 22.33 | 23.00 | 21.40 | 21.61 | 381,437 | -1.37(-5.96%) |
Jan 11, 2019 | 23.46 | 23.64 | 22.33 | 22.98 | 105,100 | -1.22(-5.04%) |
Jan 10, 2019 | 22.90 | 24.41 | 22.71 | 24.20 | 148,219 | +0.31(+1.30%) |
Jan 09, 2019 | 22.45 | 24.08 | 21.81 | 23.89 | 497,846 | +3.24(+15.69%) |
Jan 08, 2019 | 20.27 | 20.94 | 19.96 | 20.65 | 149,901 | +1.20(+6.16%) |
Jan 07, 2019 | 19.45 | 20.71 | 19.25 | 19.45 | 237,910 | +0.55(+2.92%) |
Jan 04, 2019 | 18.81 | 19.97 | 18.23 | 18.90 | 285,200 | +1.26(+7.14%) |
Jan 03, 2019 | 17.83 | 17.96 | 16.21 | 17.64 | 136,765 | +0.47(+2.75%) |
Jan 02, 2019 | 15.05 | 18.28 | 14.77 | 17.17 | 211,068 | +0.87(+5.33%) |
Dec 31, 2018 | 16.01 | 16.36 | 15.19 | 16.30 | 115,000 | +0.79(+5.09%) |
Dec 28, 2018 | 15.73 | 16.04 | 15.00 | 15.51 | 183,200 | -0.60(-3.71%) |
Dec 27, 2018 | 16.03 | 16.36 | 14.93 | 16.11 | 125,492 | -1.48(-8.43%) |
Dec 26, 2018 | 14.54 | 17.66 | 14.51 | 17.59 | 325,066 | +2.49(+16.49%) |
Dec 24, 2018 | 16.04 | 16.12 | 15.01 | 15.10 | 410,600 | -1.52(-9.15%) |
Dec 21, 2018 | 16.78 | 17.52 | 16.29 | 16.62 | 105,100 | -0.67(-3.88%) |
Dec 20, 2018 | 17.83 | 18.61 | 16.88 | 17.29 | 162,571 | -1.63(-8.63%) |
Dec 19, 2018 | 18.79 | 20.00 | 18.57 | 18.92 | 92,393 | +1.06(+5.95%) |
Dec 18, 2018 | 21.82 | 21.82 | 17.61 | 17.86 | 368,507 | -4.19(-19.00%) |
Dec 17, 2018 | 24.93 | 25.14 | 22.01 | 22.05 | 93,650 | -2.53(-10.28%) |
Dec 14, 2018 | 26.36 | 26.41 | 24.36 | 24.58 | 79,200 | -2.71(-9.95%) |
Dec 13, 2018 | 24.10 | 27.71 | 23.99 | 27.29 | 64,209 | +2.64(+10.70%) |
Dec 12, 2018 | 26.47 | 26.73 | 24.53 | 24.65 | 41,232 | -0.89(-3.50%) |
Dec 11, 2018 | 26.12 | 26.54 | 24.91 | 25.55 | 63,040 | +1.30(+5.35%) |
Dec 10, 2018 | 25.09 | 26.08 | 24.00 | 24.25 | 94,968 | -2.48(-9.28%) |
Dec 07, 2018 | 28.53 | 29.20 | 26.65 | 26.73 | 103,700 | +1.06(+4.15%) |
Dec 06, 2018 | 24.92 | 26.07 | 23.34 | 25.67 | 146,872 | -1.90(-6.91%) |
Dec 04, 2018 | 28.00 | 28.69 | 27.25 | 27.57 | 54,400 | -0.49(-1.76%) |
Dec 03, 2018 | 28.10 | 28.15 | 26.50 | 28.06 | 128,587 | +3.54(+14.45%) |
Nov 30, 2018 | 24.00 | 25.80 | 22.95 | 24.52 | 118,300 | -0.95(-3.71%) |
Nov 29, 2018 | 25.79 | 26.50 | 24.75 | 25.47 | 78,954 | +1.27(+5.23%) |
Nov 28, 2018 | 25.61 | 26.50 | 23.60 | 24.20 | 107,986 | -1.96(-7.51%) |
Nov 27, 2018 | 26.35 | 26.92 | 23.90 | 26.16 | 47,721 | -0.13(-0.48%) |
Nov 26, 2018 | 26.54 | 26.90 | 25.79 | 26.29 | 40,421 | +0.73(+2.86%) |
Nov 23, 2018 | 26.62 | 26.62 | 24.97 | 25.56 | 94,700 | -5.68(-18.17%) |
Nov 21, 2018 | 31.24 | 31.24 | 31.24 | 0 | +1.76(+5.98%) | |
Nov 20, 2018 | 34.88 | 34.88 | 28.56 | 29.47 | 94,024 | -7.60(-20.51%) |
Nov 19, 2018 | 34.73 | 37.15 | 33.31 | 37.08 | 31,479 | +0.61(+1.67%) |
Nov 16, 2018 | 37.68 | 38.42 | 34.85 | 36.47 | 36,600 | +0.59(+1.63%) |
Nov 15, 2018 | 35.75 | 37.00 | 35.11 | 35.88 | 41,602 | +0.44(+1.25%) |
Nov 14, 2018 | 36.55 | 37.26 | 35.11 | 35.44 | 53,134 | -1.07(-2.93%) |
Nov 13, 2018 | 40.50 | 40.80 | 36.50 | 36.51 | 41,429 | -4.54(-11.06%) |
Nov 12, 2018 | 44.97 | 46.10 | 40.79 | 41.05 | 119,172 | -2.21(-5.11%) |
Nov 09, 2018 | 42.70 | 44.67 | 41.99 | 43.26 | 121,900 | -1.59(-3.55%) |
Nov 08, 2018 | 46.43 | 46.89 | 44.56 | 44.85 | 116,139 | -2.15(-4.57%) |
Nov 07, 2018 | 49.43 | 49.43 | 46.35 | 47.00 | 5,609 | -1.13(-2.35%) |
Nov 06, 2018 | 50.96 | 50.96 | 46.54 | 48.13 | 72,368 | -1.77(-3.55%) |
Nov 05, 2018 | 52.01 | 52.49 | 49.84 | 49.90 | 10,868 | -0.13(-0.26%) |
Nov 02, 2018 | 51.21 | 52.05 | 50.03 | 50.03 | 10,300 | -1.65(-3.19%) |