Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.20 | 24.00 | 23.20 | 23.40 | 5,388 | +0.00(+0.00%) |
Jan 30, 2019 | 23.40 | 24.00 | 23.00 | 23.40 | 4,461 | -0.20(-0.85%) |
Jan 29, 2019 | 24.40 | 24.60 | 23.20 | 23.60 | 4,779 | -0.20(-0.84%) |
Jan 28, 2019 | 23.80 | 24.20 | 23.21 | 23.80 | 2,301 | -0.40(-1.65%) |
Jan 25, 2019 | 23.20 | 24.40 | 22.60 | 24.20 | 9,600 | +1.00(+4.31%) |
Jan 24, 2019 | 23.60 | 23.99 | 22.60 | 23.20 | 11,132 | -0.67(-2.81%) |
Jan 23, 2019 | 24.80 | 25.11 | 23.60 | 23.87 | 14,385 | -0.93(-3.75%) |
Jan 22, 2019 | 24.00 | 25.27 | 23.80 | 24.80 | 8,107 | +1.00(+4.20%) |
Jan 18, 2019 | 24.40 | 24.60 | 23.60 | 23.80 | 8,530 | -0.60(-2.46%) |
Jan 17, 2019 | 24.20 | 25.20 | 23.40 | 24.40 | 9,216 | +0.20(+0.83%) |
Jan 16, 2019 | 24.60 | 25.80 | 23.80 | 24.20 | 14,693 | -0.60(-2.42%) |
Jan 15, 2019 | 23.20 | 29.00 | 23.00 | 24.80 | 100,857 | +1.40(+5.98%) |
Jan 14, 2019 | 23.00 | 23.60 | 22.40 | 23.40 | 12,870 | +0.80(+3.54%) |
Jan 11, 2019 | 22.80 | 23.20 | 22.20 | 22.60 | 10,840 | +0.00(+0.00%) |
Jan 10, 2019 | 23.40 | 23.40 | 21.80 | 22.60 | 19,209 | -1.20(-5.04%) |
Jan 09, 2019 | 25.00 | 25.80 | 22.80 | 23.80 | 68,338 | -1.20(-4.80%) |
Jan 08, 2019 | 25.00 | 28.00 | 24.20 | 25.00 | 180,340 | +0.80(+3.31%) |
Jan 07, 2019 | 24.00 | 26.00 | 23.40 | 24.20 | 28,500 | +0.20(+0.83%) |
Jan 04, 2019 | 24.00 | 25.20 | 23.20 | 24.00 | 13,205 | +0.00(+0.00%) |
Jan 03, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 7,000 | -0.80(-3.23%) |
Jan 02, 2019 | 23.60 | 26.60 | 22.40 | 24.80 | 25,297 | +0.60(+2.48%) |
Dec 31, 2018 | 24.20 | 26.00 | 23.00 | 24.20 | 18,455 | +0.40(+1.68%) |
Dec 28, 2018 | 22.00 | 26.40 | 21.60 | 23.80 | 55,955 | +1.60(+7.21%) |
Dec 27, 2018 | 21.60 | 22.40 | 20.80 | 22.20 | 4,965 | +0.60(+2.78%) |
Dec 26, 2018 | 22.20 | 23.00 | 20.80 | 21.60 | 4,722 | +0.20(+0.93%) |
Dec 24, 2018 | 24.00 | 24.00 | 21.20 | 21.40 | 5,325 | -2.60(-10.83%) |
Dec 21, 2018 | 23.00 | 24.00 | 20.60 | 24.00 | 20,470 | +1.40(+6.19%) |
Dec 20, 2018 | 23.80 | 26.37 | 22.40 | 22.60 | 32,863 | -0.40(-1.74%) |
Dec 19, 2018 | 22.40 | 27.40 | 21.80 | 23.00 | 33,421 | +0.60(+2.68%) |
Dec 18, 2018 | 22.40 | 23.80 | 21.60 | 22.40 | 6,660 | +0.40(+1.82%) |
Dec 17, 2018 | 22.60 | 22.60 | 21.00 | 22.00 | 11,665 | -1.80(-7.56%) |
Dec 14, 2018 | 22.60 | 28.00 | 22.60 | 23.80 | 45,970 | +0.80(+3.48%) |
Dec 13, 2018 | 23.80 | 24.00 | 20.60 | 23.00 | 27,973 | -0.40(-1.71%) |
Dec 12, 2018 | 23.60 | 25.80 | 23.00 | 23.40 | 16,256 | -0.80(-3.31%) |
Dec 11, 2018 | 27.20 | 28.00 | 23.40 | 24.20 | 27,489 | -2.40(-9.02%) |
Dec 10, 2018 | 31.00 | 33.60 | 26.40 | 26.60 | 60,785 | -1.20(-4.32%) |
Dec 07, 2018 | 40.40 | 102.40 | 27.40 | 27.80 | 704,755 | -5.80(-17.26%) |
Dec 06, 2018 | 37.40 | 43.60 | 32.40 | 33.60 | 20,675 | -5.40(-13.85%) |
Dec 04, 2018 | 40.00 | 41.60 | 38.00 | 39.00 | 8,405 | -5.40(-12.16%) |
Dec 03, 2018 | 45.80 | 48.80 | 44.00 | 44.40 | 4,242 | +1.20(+2.78%) |
Nov 30, 2018 | 51.60 | 54.00 | 43.20 | 43.20 | 10,570 | -6.40(-12.90%) |
Nov 29, 2018 | 46.40 | 50.60 | 45.50 | 49.60 | 4,935 | +4.60(+10.22%) |
Nov 28, 2018 | 47.00 | 54.60 | 42.03 | 45.00 | 5,293 | -4.10(-8.35%) |
Nov 27, 2018 | 54.00 | 60.80 | 49.00 | 49.10 | 6,109 | -3.10(-5.94%) |
Nov 26, 2018 | 66.00 | 68.40 | 47.00 | 52.20 | 20,022 | -12.80(-19.69%) |
Nov 23, 2018 | 60.00 | 68.40 | 60.00 | 65.00 | 2,435 | +7.00(+12.07%) |
Nov 21, 2018 | 58.00 | 58.00 | 58.00 | 0 | -14.00(-19.44%) | |
Nov 20, 2018 | 79.60 | 79.60 | 71.20 | 72.00 | 610 | -7.80(-9.77%) |
Nov 19, 2018 | 83.00 | 83.64 | 79.80 | 79.80 | 416 | +3.80(+5.00%) |
Nov 16, 2018 | 79.60 | 82.60 | 76.00 | 76.00 | 260 | -2.85(-3.62%) |
Nov 15, 2018 | 77.60 | 78.85 | 77.60 | 78.85 | 58 | +1.05(+1.35%) |
Nov 14, 2018 | 77.00 | 80.81 | 75.40 | 77.80 | 157 | +1.80(+2.37%) |
Nov 13, 2018 | 80.00 | 80.80 | 75.07 | 76.00 | 401 | -4.59(-5.70%) |
Nov 12, 2018 | 86.00 | 86.01 | 80.20 | 80.59 | 250 | -3.41(-4.06%) |
Nov 09, 2018 | 85.20 | 85.40 | 80.00 | 84.00 | 935 | -1.20(-1.41%) |
Nov 08, 2018 | 88.00 | 88.50 | 85.00 | 85.20 | 497 | -0.60(-0.70%) |
Nov 07, 2018 | 103.80 | 103.80 | 85.80 | 85.80 | 5,450 | -20.20(-19.06%) |
Nov 06, 2018 | 103.20 | 108.00 | 102.40 | 106.00 | 130 | +4.40(+4.33%) |
Nov 05, 2018 | 101.20 | 104.40 | 101.20 | 101.60 | 173 | -2.40(-2.31%) |
Nov 02, 2018 | 100.80 | 104.00 | 99.20 | 104.00 | 150 | +3.00(+2.97%) |