Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 21.50 | 21.51 | 21.49 | 21.51 | 600 | -0.49(-2.23%) |
Dec 28, 2018 | 21.31 | 23.00 | 21.31 | 22.00 | 2,500 | -0.48(-2.15%) |
Dec 27, 2018 | 23.00 | 23.00 | 21.57 | 22.48 | 1,175 | -0.52(-2.25%) |
Dec 26, 2018 | 23.00 | 23.00 | 23.00 | 21 | +0.00(+0.00%) | |
Dec 24, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.02(+0.09%) |
Dec 21, 2018 | 22.98 | 22.98 | 22.98 | 57 | +0.00(+0.00%) | |
Dec 20, 2018 | 22.01 | 22.98 | 22.01 | 22.98 | 631 | -1.31(-5.39%) |
Dec 19, 2018 | 24.29 | 24.29 | 24.29 | 102 | +0.00(+0.00%) | |
Dec 18, 2018 | 22.08 | 24.29 | 22.08 | 24.29 | 321 | -1.71(-6.58%) |
Dec 17, 2018 | 26.00 | 26.00 | 26.00 | 142 | +0.00(+0.00%) | |
Dec 14, 2018 | 23.10 | 26.00 | 23.10 | 26.00 | 1,900 | +1.00(+4.00%) |
Dec 13, 2018 | 25.04 | 25.04 | 23.18 | 25.00 | 705 | -0.10(-0.40%) |
Dec 12, 2018 | 25.99 | 25.99 | 24.00 | 25.10 | 2,039 | -1.20(-4.56%) |
Dec 11, 2018 | 25.50 | 26.30 | 25.40 | 26.30 | 2,531 | +1.03(+4.08%) |
Dec 10, 2018 | 24.69 | 25.50 | 24.00 | 25.27 | 1,613 | +0.27(+1.08%) |
Dec 07, 2018 | 26.50 | 26.50 | 25.00 | 25.00 | 2,000 | -2.61(-9.45%) |
Dec 06, 2018 | 26.00 | 27.61 | 24.18 | 27.61 | 1,465 | -0.89(-3.12%) |
Dec 04, 2018 | 28.69 | 29.00 | 28.00 | 28.50 | 1,400 | -1.50(-5.00%) |
Dec 03, 2018 | 29.00 | 30.30 | 29.00 | 30.00 | 3,788 | +2.00(+7.14%) |
Nov 30, 2018 | 27.51 | 28.00 | 27.00 | 28.00 | 2,000 | +0.52(+1.90%) |
Nov 29, 2018 | 28.00 | 29.00 | 27.00 | 27.48 | 5,048 | -2.52(-8.41%) |
Nov 28, 2018 | 31.93 | 31.93 | 28.00 | 30.00 | 6,311 | -4.79(-13.78%) |
Nov 27, 2018 | 27.20 | 35.20 | 27.20 | 34.79 | 4,438 | +8.79(+33.82%) |
Nov 26, 2018 | 26.00 | 26.00 | 24.00 | 26.00 | 1,668 | +0.00(+0.00%) |
Nov 23, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -2.00(-7.14%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.85(+3.13%) | |
Nov 20, 2018 | 30.59 | 30.59 | 27.15 | 27.15 | 1,069 | -3.35(-10.98%) |
Nov 19, 2018 | 34.33 | 34.33 | 30.50 | 30.50 | 933 | -3.18(-9.44%) |
Nov 16, 2018 | 33.00 | 33.68 | 33.00 | 33.68 | 1,100 | -1.32(-3.77%) |
Nov 15, 2018 | 35.00 | 35.00 | 31.01 | 35.00 | 2,351 | -1.00(-2.78%) |
Nov 14, 2018 | 33.16 | 36.00 | 33.16 | 36.00 | 1,617 | -0.20(-0.55%) |
Nov 13, 2018 | 36.21 | 36.21 | 36.00 | 36.20 | 1,234 | -1.80(-4.74%) |
Nov 12, 2018 | 38.00 | 38.00 | 38.00 | 202 | +0.00(+0.00%) | |
Nov 09, 2018 | 40.01 | 43.60 | 38.00 | 38.00 | 1,400 | -3.09(-7.51%) |
Nov 08, 2018 | 42.00 | 42.00 | 38.05 | 41.09 | 3,120 | +0.09(+0.21%) |
Nov 07, 2018 | 37.00 | 43.87 | 36.90 | 41.00 | 4,265 | +3.00(+7.90%) |
Nov 06, 2018 | 36.01 | 38.00 | 36.01 | 38.00 | 2,891 | +1.99(+5.53%) |
Nov 05, 2018 | 37.97 | 38.00 | 36.00 | 36.01 | 1,922 | -4.60(-11.33%) |
Nov 02, 2018 | 42.30 | 42.30 | 40.61 | 40.61 | 1,100 | -8.89(-17.96%) |
Nov 01, 2018 | 37.00 | 49.50 | 36.51 | 49.50 | 4,479 | +13.00(+35.62%) |
Oct 31, 2018 | 36.49 | 37.00 | 36.30 | 36.50 | 1,507 | -1.50(-3.95%) |
Oct 30, 2018 | 36.00 | 38.95 | 35.66 | 38.00 | 1,716 | -0.50(-1.30%) |
Oct 29, 2018 | 41.00 | 41.00 | 38.00 | 38.50 | 1,370 | -3.40(-8.11%) |
Oct 26, 2018 | 33.03 | 41.90 | 33.03 | 41.90 | 1,100 | +6.90(+19.71%) |
Oct 25, 2018 | 35.00 | 36.00 | 32.31 | 35.00 | 763 | -1.33(-3.65%) |
Oct 24, 2018 | 36.00 | 36.50 | 33.31 | 36.33 | 2,884 | -0.20(-0.53%) |
Oct 23, 2018 | 38.86 | 38.86 | 36.52 | 36.52 | 646 | -2.24(-5.77%) |
Oct 22, 2018 | 39.97 | 39.97 | 38.76 | 38.76 | 1,174 | +0.65(+1.70%) |
Oct 19, 2018 | 38.31 | 39.00 | 38.11 | 38.11 | 600 | -0.20(-0.52%) |
Oct 18, 2018 | 39.81 | 39.93 | 37.82 | 38.31 | 2,271 | -1.70(-4.25%) |
Oct 17, 2018 | 38.05 | 46.00 | 38.05 | 40.01 | 3,159 | -0.46(-1.13%) |
Oct 16, 2018 | 40.50 | 42.00 | 40.47 | 40.47 | 1,824 | +0.66(+1.66%) |
Oct 15, 2018 | 40.00 | 40.00 | 39.80 | 39.80 | 976 | -0.70(-1.72%) |
Oct 12, 2018 | 45.00 | 45.00 | 40.50 | 40.50 | 1,000 | -4.50(-10.00%) |
Oct 11, 2018 | 45.00 | 45.00 | 45.00 | 54 | +0.00(+0.00%) | |
Oct 10, 2018 | 45.00 | 45.00 | 45.00 | 341 | +0.00(+0.00%) | |
Oct 09, 2018 | 45.00 | 45.00 | 45.00 | 45.00 | 759 | -5.00(-10.00%) |
Oct 08, 2018 | 45.01 | 50.00 | 45.01 | 50.00 | 1,055 | +2.50(+5.26%) |
Oct 05, 2018 | 47.50 | 47.50 | 47.50 | 144 | +0.00(+0.00%) | |
Oct 04, 2018 | 45.20 | 47.50 | 45.00 | 47.50 | 774 | -2.50(-5.00%) |
Oct 03, 2018 | 50.00 | 50.00 | 50.00 | 395 | +0.00(+0.00%) | |
Oct 02, 2018 | 48.50 | 50.00 | 48.00 | 50.00 | 2,100 | +2.00(+4.17%) |
Oct 01, 2018 | 47.00 | 49.95 | 47.00 | 48.00 | 1,289 | -0.50(-1.03%) |
Sep 28, 2018 | 50.00 | 50.00 | 47.55 | 48.50 | 600 | -1.50(-3.00%) |
Sep 27, 2018 | 50.00 | 50.00 | 50.00 | 50.00 | 424 | +0.00(+0.00%) |
Sep 26, 2018 | 46.15 | 55.49 | 45.00 | 50.00 | 4,332 | +2.05(+4.28%) |
Sep 25, 2018 | 52.50 | 52.50 | 45.00 | 47.95 | 6,233 | -7.05(-12.82%) |
Sep 24, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 672 | -1.00(-1.79%) |
Sep 21, 2018 | 59.31 | 60.00 | 55.00 | 56.00 | 1,300 | -7.70(-12.09%) |
Sep 20, 2018 | 65.00 | 65.00 | 63.70 | 63.70 | 1,806 | -1.66(-2.54%) |
Sep 19, 2018 | 55.00 | 74.24 | 54.35 | 65.36 | 2,306 | +7.71(+13.37%) |
Sep 18, 2018 | 57.65 | 57.65 | 57.65 | 513 | +0.00(+0.00%) | |
Sep 17, 2018 | 59.99 | 60.96 | 55.47 | 57.65 | 854 | -3.82(-6.21%) |
Sep 14, 2018 | 61.47 | 61.47 | 61.47 | 489 | +0.00(+0.00%) | |
Sep 13, 2018 | 61.47 | 61.47 | 61.47 | 61.47 | 1,187 | -2.53(-3.95%) |
Sep 12, 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 524 | -6.00(-8.57%) |
Sep 11, 2018 | 70.00 | 70.00 | 70.00 | 186 | +0.00(+0.00%) | |
Sep 10, 2018 | 70.00 | 70.00 | 70.00 | 608 | +0.00(+0.00%) | |
Sep 07, 2018 | 70.00 | 70.00 | 70.00 | 70.00 | 900 | -2.00(-2.78%) |
Sep 06, 2018 | 66.60 | 73.26 | 66.60 | 72.00 | 1,626 | +9.45(+15.11%) |
Sep 05, 2018 | 62.55 | 62.55 | 62.55 | 62.55 | 247 | -32.39(-34.12%) |
Sep 04, 2018 | 94.94 | 94.94 | 94.94 | 516 | +0.00(+0.00%) | |
Aug 31, 2018 | 94.94 | 94.94 | 94.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 94.94 | 94.94 | 94.94 | 94.94 | 1,302 | -9.06(-8.71%) |
Aug 29, 2018 | 95.70 | 110.00 | 95.70 | 104.00 | 1,806 | +24.00(+30.00%) |
Aug 28, 2018 | 80.00 | 80.00 | 80.00 | 80.00 | 621 | +4.88(+6.50%) |
Aug 27, 2018 | 75.12 | 75.12 | 75.12 | 407 | +0.00(+0.00%) | |
Aug 24, 2018 | 75.12 | 75.12 | 75.12 | 257 | +0.00(+0.00%) | |
Aug 23, 2018 | 75.12 | 75.12 | 75.12 | 119 | +0.00(+0.00%) | |
Aug 22, 2018 | 75.12 | 75.12 | 75.12 | 90 | +0.00(+0.00%) | |
Aug 21, 2018 | 75.12 | 75.12 | 75.12 | 122 | +0.00(+0.00%) | |
Aug 20, 2018 | 75.12 | 75.12 | 75.12 | 230 | +0.00(+0.00%) | |
Aug 17, 2018 | 75.12 | 75.12 | 75.12 | 601 | +0.00(+0.00%) | |
Aug 16, 2018 | 75.12 | 75.12 | 75.12 | 203 | +0.00(+0.00%) | |
Aug 15, 2018 | 84.30 | 84.30 | 75.12 | 75.12 | 1,349 | -16.88(-18.35%) |
Aug 14, 2018 | 69.10 | 92.00 | 69.10 | 92.00 | 2,685 | +31.00(+50.82%) |
Aug 13, 2018 | 62.13 | 62.13 | 60.00 | 61.00 | 937 | -16.00(-20.78%) |
Aug 10, 2018 | 77.00 | 77.00 | 77.00 | 99 | +0.00(+0.00%) | |
Aug 09, 2018 | 78.00 | 78.00 | 70.55 | 77.00 | 2,030 | -16.05(-17.25%) |
Aug 08, 2018 | 130.00 | 130.00 | 93.05 | 93.05 | 4,031 | -26.95(-22.46%) |
Aug 07, 2018 | 65.60 | 152.42 | 65.00 | 120.00 | 7,547 | +59.02(+96.79%) |
Aug 06, 2018 | 36.85 | 63.16 | 36.85 | 60.98 | 4,441 | +27.60(+82.68%) |
Aug 03, 2018 | 33.38 | 33.38 | 33.38 | 33.38 | 400 | -2.17(-6.10%) |
Aug 02, 2018 | 35.55 | 35.55 | 35.55 | 35.55 | 206 | -4.50(-11.24%) |
Aug 01, 2018 | 40.05 | 40.05 | 40.05 | 40.05 | 432 | -4.75(-10.60%) |
Jul 31, 2018 | 44.80 | 44.80 | 44.80 | 44.80 | 405 | -0.80(-1.75%) |
Jul 30, 2018 | 48.00 | 48.00 | 45.60 | 45.60 | 482 | +0.00(+0.00%) |
Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 25, 2018 | 57.77 | 57.77 | 57.77 | 57.77 | 638 | -0.48(-0.82%) |
Jul 20, 2018 | 58.25 | 58.25 | 58.25 | 478 | -1.75(-2.92%) | |
Jul 17, 2018 | 60.00 | 60.00 | 60.00 | 141 | -2.00(-3.23%) | |
Jul 11, 2018 | 62.00 | 62.00 | 62.00 | 339 | -2.00(-3.12%) | |
Jul 10, 2018 | 64.00 | 64.00 | 64.00 | 64.00 | 108 | -2.00(-3.03%) |
Jul 09, 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 289 | +5.99(+9.98%) |
Jul 06, 2018 | 60.01 | 60.01 | 60.01 | 60.01 | 131 | -22.99(-27.70%) |
Jun 19, 2018 | 83.00 | 83.00 | 83.00 | 69 | +1.00(+1.22%) | |
Jun 15, 2018 | 82.00 | 82.00 | 82.00 | 7 | -36.00(-30.51%) | |
Jun 12, 2018 | 118.00 | 118.00 | 118.00 | 170 | -18.48(-13.54%) | |
Jun 11, 2018 | 131.07 | 136.48 | 131.07 | 136.48 | 1,101 | -1.18(-0.86%) |
Jun 08, 2018 | 138.50 | 138.50 | 137.66 | 137.66 | 903 | -0.94(-0.68%) |
Jun 04, 2018 | 138.60 | 138.60 | 138.60 | 104 | -1.40(-1.00%) | |
Jun 01, 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 440 | +0.00(+0.00%) |
May 30, 2018 | 140.00 | 140.00 | 140.00 | 105 | -0.15(-0.11%) | |
May 29, 2018 | 140.15 | 140.15 | 140.15 | 140.15 | 623 | -0.75(-0.53%) |
May 24, 2018 | 140.90 | 140.90 | 140.90 | 0 | +0.90(+0.64%) | |
May 23, 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 250 | +0.00(+0.00%) |
May 09, 2018 | 140.00 | 140.00 | 140.00 | 340 | +0.00(+0.00%) | |
May 04, 2018 | 140.00 | 140.00 | 140.00 | 119 | -0.01(-0.01%) | |
May 01, 2018 | 140.01 | 140.01 | 140.01 | 122 | +0.01(+0.01%) | |
Apr 30, 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 976 | +0.00(+0.00%) |
Apr 26, 2018 | 140.00 | 140.00 | 140.00 | 120 | +2.88(+2.10%) | |
Apr 25, 2018 | 137.12 | 137.12 | 137.12 | 137.12 | 156 | -3.39(-2.41%) |
Apr 19, 2018 | 140.51 | 140.51 | 140.51 | 352 | -2.59(-1.81%) | |
Apr 18, 2018 | 159.00 | 159.00 | 143.10 | 143.10 | 940 | -16.90(-10.56%) |
Apr 17, 2018 | 165.00 | 165.00 | 160.00 | 160.00 | 1,004 | +21.00(+15.11%) |
Apr 16, 2018 | 139.00 | 139.00 | 135.32 | 139.00 | 2,640 | +2.99(+2.20%) |
Apr 13, 2018 | 133.00 | 136.01 | 133.00 | 136.01 | 314 | -3.99(-2.85%) |
Apr 12, 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 281 | +0.00(+0.00%) |
Apr 11, 2018 | 140.75 | 140.75 | 140.00 | 140.00 | 498 | +0.00(+0.00%) |
Apr 10, 2018 | 140.02 | 140.83 | 140.00 | 140.00 | 1,124 | -0.30(-0.21%) |
Apr 09, 2018 | 138.00 | 140.30 | 138.00 | 140.30 | 2,464 | +5.25(+3.89%) |
Apr 06, 2018 | 135.05 | 135.05 | 135.05 | 135.05 | 346 | +1.51(+1.13%) |
Apr 05, 2018 | 133.54 | 133.54 | 133.54 | 133.54 | 196 | -5.46(-3.93%) |
Apr 04, 2018 | 139.00 | 139.00 | 139.00 | 139.00 | 296 | +0.00(+0.00%) |
Apr 03, 2018 | 139.00 | 139.00 | 138.50 | 139.00 | 2,604 | +0.50(+0.36%) |
Apr 02, 2018 | 139.00 | 140.00 | 135.13 | 138.50 | 2,498 | +1.50(+1.09%) |
Mar 29, 2018 | 137.00 | 137.00 | 137.00 | 0 | +1.78(+1.32%) | |
Mar 28, 2018 | 125.11 | 140.95 | 125.11 | 135.22 | 809 | -4.78(-3.41%) |
Mar 23, 2018 | 140.00 | 140.00 | 140.00 | 69 | +1.00(+0.72%) | |
Mar 22, 2018 | 139.00 | 139.00 | 139.00 | 139.00 | 453 | +0.00(+0.00%) |
Mar 21, 2018 | 149.32 | 149.32 | 137.44 | 139.00 | 448 | +3.88(+2.87%) |
Mar 20, 2018 | 135.12 | 135.12 | 135.12 | 135.12 | 138 | -4.89(-3.49%) |
Mar 19, 2018 | 140.00 | 140.06 | 139.85 | 140.01 | 1,262 | +0.01(+0.01%) |
Mar 16, 2018 | 140.00 | 140.00 | 140.00 | 140.00 | 265 | +0.00(+0.00%) |
Mar 15, 2018 | 126.10 | 140.00 | 126.10 | 140.00 | 550 | +0.43(+0.31%) |
Mar 14, 2018 | 139.57 | 139.57 | 139.57 | 139.57 | 256 | -0.43(-0.31%) |
Mar 12, 2018 | 140.00 | 140.00 | 140.00 | 261 | -0.01(-0.01%) | |
Mar 09, 2018 | 140.00 | 140.01 | 140.00 | 140.01 | 1,370 | +0.01(+0.01%) |
Mar 07, 2018 | 140.00 | 140.00 | 140.00 | 129 | +0.00(+0.00%) | |
Mar 06, 2018 | 143.01 | 145.01 | 140.00 | 140.00 | 736 | +0.00(+0.00%) |
Mar 02, 2018 | 140.00 | 140.00 | 140.00 | 136 | +1.00(+0.72%) | |
Mar 01, 2018 | 138.70 | 139.00 | 138.70 | 139.00 | 742 | -1.00(-0.71%) |
Feb 27, 2018 | 140.00 | 140.00 | 140.00 | 44 | +0.01(+0.01%) | |
Feb 23, 2018 | 139.99 | 139.99 | 139.99 | 101 | +0.99(+0.71%) | |
Feb 21, 2018 | 139.00 | 139.00 | 139.00 | 204 | +2.00(+1.46%) | |
Feb 20, 2018 | 137.00 | 137.00 | 137.00 | 137.00 | 244 | -2.00(-1.44%) |
Feb 14, 2018 | 139.00 | 139.00 | 139.00 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 139.00 | 139.00 | 139.00 | 118 | +1.02(+0.74%) | |
Feb 07, 2018 | 137.98 | 137.98 | 137.98 | 298 | +2.45(+1.81%) | |
Feb 06, 2018 | 131.00 | 139.48 | 131.00 | 135.53 | 3,234 | +0.53(+0.39%) |
Feb 05, 2018 | 137.00 | 135.00 | 135.00 | 424 | -2.00(-1.46%) | |
Feb 02, 2018 | 132.25 | 137.77 | 130.01 | 137.00 | 3,078 | +4.75(+3.59%) |
Feb 01, 2018 | 130.65 | 132.25 | 130.42 | 132.25 | 965 | -2.75(-2.04%) |
Jan 31, 2018 | 130.00 | 135.00 | 130.00 | 135.00 | 717 | +0.00(+0.00%) |
Jan 30, 2018 | 136.00 | 136.00 | 135.00 | 135.00 | 805 | -2.00(-1.46%) |
Jan 29, 2018 | 140.00 | 150.24 | 137.00 | 137.00 | 3,314 | +1.73(+1.28%) |
Jan 25, 2018 | 135.27 | 135.27 | 135.27 | 224 | -1.49(-1.09%) | |
Jan 24, 2018 | 140.29 | 140.29 | 130.00 | 136.76 | 3,083 | +9.75(+7.68%) |
Jan 23, 2018 | 143.00 | 143.52 | 127.01 | 127.01 | 1,114 | -12.99(-9.28%) |
Jan 22, 2018 | 138.46 | 141.85 | 133.00 | 140.00 | 10,172 | -2.35(-1.65%) |
Jan 19, 2018 | 141.25 | 144.00 | 139.35 | 142.35 | 2,612 | -6.75(-4.53%) |
Jan 17, 2018 | 149.10 | 149.10 | 149.10 | 666 | +1.10(+0.74%) | |
Jan 16, 2018 | 154.47 | 155.01 | 148.00 | 4,772 | -7.01(-4.52%) | |
Jan 12, 2018 | 155.01 | 155.01 | 155.01 | 0 | -22.34(-12.60%) | |
Jan 11, 2018 | 188.00 | 188.00 | 177.35 | 177.35 | 1,732 | -2.65(-1.47%) |
Jan 10, 2018 | 191.00 | 191.00 | 180.00 | 180.00 | 2,869 | -11.16(-5.84%) |
Jan 09, 2018 | 183.03 | 208.27 | 183.03 | 191.16 | 4,041 | -6.84(-3.45%) |
Jan 08, 2018 | 193.90 | 216.24 | 180.00 | 198.00 | 1,977 | -2.00(-1.00%) |
Jan 05, 2018 | 214.50 | 214.50 | 193.82 | 200.00 | 1,782 | +8.57(+4.48%) |
Jan 04, 2018 | 203.00 | 203.00 | 180.01 | 191.43 | 4,594 | -12.16(-5.97%) |
Jan 03, 2018 | 234.22 | 238.00 | 201.20 | 203.59 | 3,512 | -13.41(-6.18%) |