Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 19.60 | 19.60 | 16.25 | 17.05 | 2,878 | -0.70(-3.94%) |
Jan 30, 2019 | 17.90 | 18.71 | 16.70 | 17.75 | 7,842 | -0.15(-0.84%) |
Jan 29, 2019 | 17.60 | 18.85 | 17.50 | 17.90 | 1,170 | +0.10(+0.56%) |
Jan 28, 2019 | 18.20 | 18.20 | 17.50 | 17.80 | 299 | -0.45(-2.47%) |
Jan 25, 2019 | 20.60 | 20.60 | 16.80 | 18.25 | 4,000 | -1.70(-8.52%) |
Jan 24, 2019 | 16.35 | 19.95 | 16.05 | 19.95 | 9,154 | +3.95(+24.69%) |
Jan 23, 2019 | 15.55 | 16.70 | 15.55 | 16.00 | 3,948 | +0.20(+1.27%) |
Jan 22, 2019 | 17.40 | 17.40 | 15.00 | 15.80 | 9,113 | -1.70(-9.71%) |
Jan 18, 2019 | 17.90 | 18.10 | 17.05 | 17.50 | 3,220 | -0.20(-1.13%) |
Jan 17, 2019 | 17.85 | 18.30 | 17.15 | 17.70 | 10,662 | -0.10(-0.56%) |
Jan 16, 2019 | 18.00 | 18.34 | 16.75 | 17.80 | 4,462 | +0.30(+1.71%) |
Jan 15, 2019 | 17.80 | 18.60 | 16.90 | 17.50 | 8,201 | +0.45(+2.64%) |
Jan 14, 2019 | 17.00 | 18.17 | 14.07 | 17.05 | 19,915 | -0.70(-3.94%) |
Jan 11, 2019 | 20.55 | 21.35 | 17.75 | 17.75 | 15,660 | -3.25(-15.48%) |
Jan 10, 2019 | 21.70 | 23.00 | 20.50 | 21.00 | 13,449 | -1.00(-4.55%) |
Jan 09, 2019 | 24.00 | 24.00 | 19.50 | 22.00 | 11,291 | -2.00(-8.33%) |
Jan 08, 2019 | 21.25 | 24.00 | 20.20 | 24.00 | 7,746 | +3.00(+14.29%) |
Jan 07, 2019 | 20.80 | 22.00 | 19.50 | 21.00 | 6,935 | +0.25(+1.20%) |
Jan 04, 2019 | 20.00 | 21.50 | 19.45 | 20.75 | 7,560 | -0.25(-1.19%) |
Jan 03, 2019 | 21.00 | 21.89 | 18.75 | 21.00 | 5,589 | +0.25(+1.20%) |
Jan 02, 2019 | 19.75 | 21.73 | 18.25 | 20.75 | 8,096 | +2.75(+15.28%) |
Dec 31, 2018 | 16.25 | 19.45 | 16.25 | 18.00 | 1,220 | +2.45(+15.76%) |
Dec 28, 2018 | 14.85 | 16.30 | 14.25 | 15.55 | 2,720 | +0.55(+3.67%) |
Dec 27, 2018 | 13.75 | 15.00 | 13.75 | 15.00 | 2,334 | -0.55(-3.54%) |
Dec 26, 2018 | 14.40 | 15.55 | 12.55 | 15.55 | 2,414 | +1.25(+8.74%) |
Dec 24, 2018 | 16.30 | 16.30 | 14.30 | 14.30 | 4,200 | -3.20(-18.29%) |
Dec 21, 2018 | 18.40 | 18.55 | 16.75 | 17.50 | 2,240 | -1.07(-5.79%) |
Dec 20, 2018 | 22.25 | 22.25 | 17.75 | 18.57 | 1,830 | -0.78(-4.01%) |
Dec 19, 2018 | 21.90 | 21.90 | 18.39 | 19.35 | 3,866 | -3.00(-13.42%) |
Dec 18, 2018 | 23.45 | 23.45 | 21.00 | 22.35 | 2,785 | -0.65(-2.83%) |
Dec 17, 2018 | 22.95 | 23.00 | 21.00 | 23.00 | 3,300 | +1.25(+5.75%) |
Dec 14, 2018 | 24.95 | 24.95 | 21.00 | 21.75 | 1,660 | -2.10(-8.81%) |
Dec 13, 2018 | 24.95 | 24.95 | 22.50 | 23.85 | 2,472 | -0.10(-0.42%) |
Dec 12, 2018 | 24.95 | 24.95 | 22.50 | 23.95 | 2,164 | -0.10(-0.42%) |
Dec 11, 2018 | 23.75 | 25.00 | 21.65 | 24.05 | 6,102 | +1.90(+8.58%) |
Dec 10, 2018 | 25.00 | 25.00 | 21.05 | 22.15 | 2,625 | -0.35(-1.56%) |
Dec 07, 2018 | 24.10 | 24.40 | 21.60 | 22.50 | 3,620 | -1.30(-5.46%) |
Dec 06, 2018 | 24.75 | 25.50 | 21.00 | 23.80 | 10,488 | -1.20(-4.80%) |
Dec 04, 2018 | 26.50 | 27.05 | 24.25 | 25.00 | 39,100 | -2.00(-7.41%) |
Dec 03, 2018 | 27.00 | 27.52 | 26.50 | 27.00 | 6,381 | +1.55(+6.09%) |
Nov 30, 2018 | 27.50 | 27.50 | 25.45 | 25.45 | 400 | -0.05(-0.20%) |
Nov 29, 2018 | 26.00 | 27.00 | 25.50 | 25.50 | 674 | -1.50(-5.56%) |
Nov 28, 2018 | 27.20 | 29.02 | 26.65 | 27.00 | 3,252 | +0.00(+0.00%) |
Nov 27, 2018 | 27.70 | 32.40 | 25.50 | 27.00 | 4,759 | +0.00(+0.00%) |
Nov 26, 2018 | 26.10 | 27.25 | 24.00 | 27.00 | 1,118 | +1.45(+5.68%) |
Nov 23, 2018 | 25.60 | 26.93 | 24.41 | 25.55 | 1,260 | -0.95(-3.58%) |
Nov 21, 2018 | 26.50 | 26.50 | 26.50 | 0 | +1.40(+5.58%) | |
Nov 20, 2018 | 27.15 | 27.20 | 25.10 | 25.10 | 2,398 | -0.40(-1.57%) |
Nov 19, 2018 | 25.50 | 27.00 | 25.00 | 25.50 | 765 | -0.25(-0.97%) |
Nov 16, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 40 | +0.25(+0.98%) |
Nov 15, 2018 | 26.20 | 26.20 | 25.50 | 25.50 | 109 | -1.25(-4.67%) |
Nov 14, 2018 | 29.50 | 29.50 | 25.50 | 26.75 | 423 | +0.15(+0.56%) |
Nov 13, 2018 | 27.90 | 27.95 | 26.60 | 26.60 | 60 | -1.40(-5.00%) |
Nov 12, 2018 | 28.50 | 28.50 | 27.50 | 28.00 | 283 | -3.00(-9.68%) |
Nov 09, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 40 | +2.50(+8.77%) |
Nov 08, 2018 | 28.79 | 28.79 | 28.50 | 28.50 | 183 | +0.95(+3.43%) |
Nov 07, 2018 | 30.25 | 30.26 | 27.55 | 27.55 | 2,534 | -3.34(-10.83%) |
Nov 06, 2018 | 30.00 | 30.90 | 30.00 | 30.90 | 240 | +0.90(+3.00%) |
Nov 05, 2018 | 25.15 | 32.12 | 25.15 | 30.00 | 795 | +1.05(+3.63%) |
Nov 02, 2018 | 29.15 | 29.15 | 28.95 | 28.95 | 280 | +2.65(+10.08%) |