Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 12.46 | 12.52 | 12.16 | 12.28 | 2,993,195 | -0.16(-1.29%) |
Jan 30, 2019 | 11.50 | 12.56 | 11.46 | 12.44 | 4,030,799 | +1.03(+9.03%) |
Jan 29, 2019 | 11.23 | 11.48 | 11.09 | 11.41 | 3,395,360 | +0.25(+2.24%) |
Jan 28, 2019 | 11.05 | 11.33 | 10.94 | 11.16 | 3,241,241 | -0.18(-1.59%) |
Jan 25, 2019 | 11.56 | 11.70 | 11.23 | 11.34 | 7,022,500 | -0.11(-0.96%) |
Jan 24, 2019 | 11.32 | 11.57 | 11.10 | 11.45 | 3,069,291 | +0.10(+0.88%) |
Jan 23, 2019 | 12.14 | 12.24 | 11.30 | 11.35 | 2,620,680 | -0.70(-5.81%) |
Jan 22, 2019 | 12.29 | 12.40 | 11.85 | 12.05 | 3,595,902 | -0.48(-3.83%) |
Jan 18, 2019 | 12.01 | 12.55 | 12.00 | 12.53 | 3,290,100 | +0.66(+5.56%) |
Jan 17, 2019 | 12.02 | 12.11 | 11.74 | 11.87 | 3,998,105 | -0.25(-2.06%) |
Jan 16, 2019 | 12.54 | 12.68 | 12.07 | 12.12 | 3,074,774 | -0.42(-3.35%) |
Jan 15, 2019 | 12.48 | 12.83 | 12.33 | 12.54 | 2,413,850 | +0.20(+1.62%) |
Jan 14, 2019 | 12.03 | 12.57 | 12.00 | 12.34 | 2,499,533 | +0.10(+0.82%) |
Jan 11, 2019 | 12.42 | 12.56 | 12.09 | 12.24 | 3,003,900 | -0.40(-3.16%) |
Jan 10, 2019 | 12.73 | 12.79 | 12.40 | 12.64 | 2,763,236 | -0.29(-2.24%) |
Jan 09, 2019 | 12.81 | 13.11 | 12.61 | 12.93 | 3,057,667 | +0.44(+3.52%) |
Jan 08, 2019 | 12.86 | 13.09 | 12.46 | 12.49 | 2,663,027 | -0.05(-0.40%) |
Jan 07, 2019 | 12.19 | 12.78 | 11.91 | 12.54 | 2,937,106 | +0.36(+2.96%) |
Jan 04, 2019 | 11.76 | 12.32 | 11.62 | 12.18 | 3,526,300 | +0.73(+6.38%) |
Jan 03, 2019 | 11.49 | 11.57 | 10.86 | 11.45 | 2,804,883 | -0.06(-0.52%) |
Jan 02, 2019 | 10.91 | 11.66 | 10.78 | 11.51 | 2,826,459 | +0.22(+1.95%) |
Dec 31, 2018 | 11.46 | 11.63 | 11.15 | 11.29 | 1,793,800 | +0.02(+0.18%) |
Dec 28, 2018 | 11.46 | 11.71 | 11.11 | 11.27 | 1,977,100 | -0.09(-0.79%) |
Dec 27, 2018 | 10.98 | 11.38 | 10.73 | 11.36 | 2,406,706 | +0.13(+1.16%) |
Dec 26, 2018 | 10.03 | 11.25 | 9.670 | 11.23 | 3,394,427 | +1.35(+13.66%) |
Dec 24, 2018 | 10.00 | 10.28 | 9.820 | 9.880 | 1,479,200 | -0.29(-2.85%) |
Dec 21, 2018 | 10.64 | 10.69 | 10.01 | 10.17 | 6,747,600 | -0.40(-3.78%) |
Dec 20, 2018 | 11.24 | 11.40 | 10.54 | 10.57 | 3,537,234 | -0.97(-8.41%) |
Dec 19, 2018 | 12.31 | 12.62 | 11.40 | 11.54 | 4,282,503 | -0.47(-3.91%) |
Dec 18, 2018 | 12.34 | 12.51 | 11.90 | 12.01 | 4,610,243 | -0.32(-2.60%) |
Dec 17, 2018 | 12.54 | 12.72 | 12.22 | 12.33 | 3,773,765 | -0.19(-1.48%) |
Dec 14, 2018 | 13.66 | 13.74 | 12.34 | 12.52 | 3,725,600 | -1.47(-10.54%) |
Dec 13, 2018 | 14.20 | 14.28 | 13.80 | 13.99 | 2,816,057 | -0.25(-1.76%) |
Dec 12, 2018 | 14.78 | 14.80 | 14.11 | 14.24 | 3,188,469 | -0.17(-1.18%) |
Dec 11, 2018 | 14.99 | 15.10 | 14.12 | 14.41 | 2,847,593 | -0.21(-1.44%) |
Dec 10, 2018 | 15.50 | 15.75 | 14.33 | 14.62 | 3,012,525 | -1.28(-8.05%) |
Dec 07, 2018 | 16.64 | 17.14 | 15.67 | 15.90 | 3,427,500 | -0.46(-2.81%) |
Dec 06, 2018 | 16.95 | 17.00 | 15.74 | 16.36 | 2,758,798 | -1.12(-6.41%) |
Dec 04, 2018 | 17.76 | 17.99 | 17.42 | 17.48 | 3,213,700 | -0.27(-1.52%) |
Dec 03, 2018 | 18.02 | 18.20 | 17.46 | 17.75 | 2,982,852 | +0.64(+3.74%) |
Nov 30, 2018 | 17.27 | 17.45 | 16.72 | 17.11 | 2,391,700 | -0.59(-3.33%) |
Nov 29, 2018 | 17.40 | 17.85 | 17.24 | 17.70 | 1,472,877 | +0.50(+2.91%) |
Nov 28, 2018 | 17.04 | 17.40 | 16.56 | 17.20 | 1,531,714 | +0.15(+0.88%) |
Nov 27, 2018 | 17.11 | 17.40 | 16.65 | 17.05 | 1,476,871 | -0.23(-1.33%) |
Nov 26, 2018 | 16.86 | 17.75 | 16.86 | 17.28 | 2,071,460 | +0.69(+4.16%) |
Nov 23, 2018 | 16.67 | 17.04 | 16.56 | 16.59 | 935,500 | -0.90(-5.15%) |
Nov 21, 2018 | 17.49 | 17.49 | 17.49 | 0 | +0.85(+5.11%) | |
Nov 20, 2018 | 17.28 | 17.31 | 16.51 | 16.64 | 2,097,355 | -1.17(-6.57%) |
Nov 19, 2018 | 17.51 | 18.00 | 17.10 | 17.81 | 1,677,185 | -0.07(-0.39%) |
Nov 16, 2018 | 18.20 | 18.63 | 17.56 | 17.88 | 1,640,100 | -0.16(-0.89%) |
Nov 15, 2018 | 17.16 | 18.09 | 17.11 | 18.04 | 1,984,874 | +0.76(+4.40%) |
Nov 14, 2018 | 17.48 | 17.86 | 16.98 | 17.28 | 2,724,208 | +0.34(+2.01%) |
Nov 13, 2018 | 18.57 | 18.60 | 16.91 | 16.94 | 3,414,075 | -1.63(-8.78%) |
Nov 12, 2018 | 19.46 | 19.58 | 18.54 | 18.57 | 1,940,915 | -0.46(-2.42%) |
Nov 09, 2018 | 18.90 | 19.14 | 18.36 | 19.03 | 4,525,800 | -0.26(-1.35%) |
Nov 08, 2018 | 20.26 | 20.41 | 19.24 | 19.29 | 2,596,920 | -1.11(-5.44%) |
Nov 07, 2018 | 19.55 | 20.51 | 19.15 | 20.40 | 3,988,783 | +1.41(+7.42%) |
Nov 06, 2018 | 19.04 | 19.75 | 17.56 | 18.99 | 5,537,598 | +0.67(+3.66%) |
Nov 05, 2018 | 18.16 | 18.70 | 17.94 | 18.32 | 3,133,995 | +0.61(+3.44%) |
Nov 02, 2018 | 18.63 | 18.92 | 17.63 | 17.71 | 2,889,900 | -0.91(-4.89%) |