Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.15 | 17.70 | 16.90 | 17.69 | 539,031 | +0.44(+2.53%) |
Jan 30, 2019 | 17.26 | 17.72 | 16.97 | 17.25 | 1,055,738 | +0.16(+0.93%) |
Jan 29, 2019 | 16.89 | 17.36 | 16.82 | 17.09 | 873,079 | +0.20(+1.17%) |
Jan 28, 2019 | 16.69 | 17.09 | 16.60 | 16.89 | 762,313 | -0.01(-0.06%) |
Jan 25, 2019 | 17.00 | 17.24 | 16.42 | 16.90 | 1,773,533 | +0.34(+2.03%) |
Jan 24, 2019 | 13.95 | 17.51 | 13.47 | 16.57 | 2,679,409 | +3.42(+26.00%) |
Jan 23, 2019 | 13.35 | 13.57 | 12.88 | 13.15 | 413,067 | -0.08(-0.60%) |
Jan 22, 2019 | 13.70 | 13.72 | 13.05 | 13.23 | 518,503 | -0.78(-5.59%) |
Jan 18, 2019 | 13.71 | 14.26 | 13.49 | 14.01 | 545,089 | +0.45(+3.29%) |
Jan 17, 2019 | 13.29 | 13.80 | 13.20 | 13.56 | 534,253 | +0.16(+1.18%) |
Jan 16, 2019 | 13.98 | 14.33 | 13.39 | 13.41 | 687,498 | -0.56(-4.04%) |
Jan 15, 2019 | 13.57 | 13.98 | 13.48 | 13.97 | 456,185 | +0.38(+2.77%) |
Jan 14, 2019 | 13.36 | 13.84 | 12.97 | 13.59 | 585,620 | -0.05(-0.36%) |
Jan 11, 2019 | 13.43 | 13.67 | 13.22 | 13.64 | 604,533 | +0.03(+0.22%) |
Jan 10, 2019 | 13.05 | 13.63 | 12.78 | 13.61 | 654,268 | +0.45(+3.39%) |
Jan 09, 2019 | 12.96 | 13.45 | 12.77 | 13.17 | 1,432,622 | +0.35(+2.70%) |
Jan 08, 2019 | 12.17 | 12.89 | 12.16 | 12.82 | 963,943 | +0.81(+6.77%) |
Jan 07, 2019 | 11.83 | 12.06 | 11.37 | 12.01 | 943,316 | +0.09(+0.75%) |
Jan 04, 2019 | 11.34 | 12.10 | 11.27 | 11.92 | 495,434 | +0.59(+5.25%) |
Jan 03, 2019 | 11.86 | 11.91 | 11.28 | 11.33 | 637,884 | -0.56(-4.75%) |
Jan 02, 2019 | 11.26 | 11.92 | 11.06 | 11.89 | 873,027 | +0.50(+4.35%) |
Dec 31, 2018 | 11.92 | 11.96 | 11.26 | 11.39 | 655,197 | -0.47(-3.93%) |
Dec 28, 2018 | 11.60 | 12.06 | 11.53 | 11.86 | 780,746 | +0.22(+1.87%) |
Dec 27, 2018 | 12.15 | 12.34 | 11.28 | 11.64 | 1,289,606 | -0.79(-6.37%) |
Dec 26, 2018 | 11.92 | 12.46 | 11.36 | 12.44 | 832,959 | +0.51(+4.24%) |
Dec 24, 2018 | 12.03 | 12.16 | 11.53 | 11.93 | 591,917 | -0.11(-0.91%) |
Dec 21, 2018 | 12.50 | 12.72 | 11.99 | 12.04 | 2,876,933 | -0.39(-3.11%) |
Dec 20, 2018 | 12.42 | 12.89 | 12.02 | 12.43 | 901,602 | +0.01(+0.08%) |
Dec 19, 2018 | 13.11 | 13.54 | 12.26 | 12.42 | 1,120,020 | -0.70(-5.36%) |
Dec 18, 2018 | 13.17 | 13.28 | 13.03 | 13.12 | 778,660 | +0.03(+0.23%) |
Dec 17, 2018 | 13.38 | 13.72 | 13.02 | 13.09 | 1,111,613 | -0.02(-0.15%) |
Dec 14, 2018 | 12.73 | 13.26 | 12.73 | 13.11 | 684,868 | +0.12(+0.92%) |
Dec 13, 2018 | 14.14 | 14.14 | 12.96 | 12.99 | 829,857 | -1.23(-8.64%) |
Dec 12, 2018 | 14.18 | 14.69 | 14.11 | 14.22 | 791,963 | +0.37(+2.65%) |
Dec 11, 2018 | 14.79 | 14.94 | 13.66 | 13.85 | 747,132 | -0.68(-4.70%) |
Dec 10, 2018 | 14.80 | 15.08 | 14.39 | 14.54 | 636,745 | -0.37(-2.46%) |
Dec 07, 2018 | 15.60 | 16.11 | 14.71 | 14.90 | 899,331 | -0.61(-3.96%) |
Dec 06, 2018 | 15.39 | 15.64 | 14.77 | 15.52 | 905,594 | -0.28(-1.76%) |
Dec 04, 2018 | 16.81 | 17.08 | 15.75 | 15.79 | 609,074 | -0.98(-5.85%) |
Dec 03, 2018 | 17.03 | 17.25 | 16.51 | 16.77 | 559,067 | +0.12(+0.71%) |
Nov 30, 2018 | 16.55 | 16.66 | 16.30 | 16.66 | 585,559 | -0.05(-0.30%) |
Nov 29, 2018 | 16.48 | 16.89 | 16.36 | 16.71 | 395,532 | +0.13(+0.78%) |
Nov 28, 2018 | 15.90 | 16.70 | 15.75 | 16.58 | 662,811 | +0.72(+4.55%) |
Nov 27, 2018 | 16.02 | 16.21 | 15.73 | 15.86 | 576,915 | -0.25(-1.53%) |
Nov 26, 2018 | 16.16 | 16.43 | 15.55 | 16.10 | 541,067 | +0.16(+0.99%) |
Nov 23, 2018 | 15.57 | 16.19 | 15.57 | 15.94 | 269,807 | +0.15(+0.94%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 16.84 | 16.84 | 15.61 | 15.80 | 794,880 | -1.39(-8.11%) |
Nov 19, 2018 | 18.31 | 18.35 | 16.97 | 17.19 | 1,090,745 | -1.23(-6.66%) |
Nov 16, 2018 | 18.18 | 18.46 | 17.34 | 18.42 | 1,423,493 | -0.04(-0.21%) |
Nov 15, 2018 | 18.85 | 18.97 | 17.93 | 18.45 | 814,496 | -0.64(-3.36%) |
Nov 14, 2018 | 20.26 | 20.30 | 19.00 | 19.10 | 751,768 | -1.01(-5.01%) |
Nov 13, 2018 | 21.25 | 21.70 | 19.84 | 20.11 | 2,052,545 | -0.99(-4.69%) |
Nov 12, 2018 | 21.66 | 21.75 | 20.59 | 21.09 | 863,113 | -0.54(-2.51%) |
Nov 09, 2018 | 19.28 | 22.00 | 19.28 | 21.64 | 1,042,101 | +2.24(+11.57%) |
Nov 08, 2018 | 20.76 | 20.76 | 18.97 | 19.39 | 1,263,424 | -1.98(-9.25%) |
Nov 07, 2018 | 20.91 | 21.66 | 20.46 | 21.37 | 700,757 | +0.61(+2.95%) |
Nov 06, 2018 | 19.65 | 20.79 | 19.65 | 20.76 | 713,858 | +0.99(+5.00%) |
Nov 05, 2018 | 19.81 | 20.11 | 19.13 | 19.77 | 728,198 | +0.01(+0.05%) |
Nov 02, 2018 | 19.77 | 19.86 | 19.06 | 19.76 | 481,545 | +0.25(+1.27%) |