Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.17 | 16.82 | 16.17 | 16.53 | 79,893 | +0.38(+2.35%) |
Jan 30, 2019 | 15.58 | 16.27 | 15.31 | 16.15 | 85,584 | +0.59(+3.79%) |
Jan 29, 2019 | 15.64 | 16.05 | 15.56 | 15.56 | 111,052 | +0.09(+0.58%) |
Jan 28, 2019 | 16.22 | 16.25 | 15.28 | 15.47 | 119,220 | -0.78(-4.80%) |
Jan 25, 2019 | 15.84 | 16.51 | 15.84 | 16.25 | 123,100 | +0.49(+3.11%) |
Jan 24, 2019 | 17.09 | 17.09 | 15.48 | 15.76 | 414,282 | -1.36(-7.94%) |
Jan 23, 2019 | 16.97 | 17.44 | 16.77 | 17.12 | 121,684 | +0.00(+0.00%) |
Jan 22, 2019 | 17.31 | 17.43 | 16.65 | 17.12 | 271,345 | -0.47(-2.67%) |
Jan 18, 2019 | 17.70 | 18.04 | 17.49 | 17.59 | 140,200 | -0.11(-0.62%) |
Jan 17, 2019 | 17.87 | 18.27 | 17.60 | 17.70 | 85,787 | -0.30(-1.67%) |
Jan 16, 2019 | 19.50 | 19.83 | 17.50 | 18.00 | 279,822 | -1.53(-7.83%) |
Jan 15, 2019 | 19.16 | 20.10 | 18.91 | 19.53 | 249,822 | +0.35(+1.82%) |
Jan 14, 2019 | 18.71 | 19.40 | 18.50 | 19.18 | 238,474 | -0.31(-1.59%) |
Jan 11, 2019 | 18.55 | 20.14 | 18.52 | 19.49 | 415,200 | +0.52(+2.74%) |
Jan 10, 2019 | 21.52 | 21.54 | 16.25 | 18.97 | 1,741,551 | -2.93(-13.38%) |
Jan 09, 2019 | 21.55 | 22.19 | 21.34 | 21.90 | 288,226 | +0.41(+1.91%) |
Jan 08, 2019 | 21.01 | 22.99 | 21.01 | 21.49 | 574,837 | +0.40(+1.90%) |
Jan 07, 2019 | 20.61 | 21.82 | 20.00 | 21.09 | 432,870 | +0.50(+2.43%) |
Jan 04, 2019 | 19.77 | 21.39 | 19.52 | 20.59 | 1,022,000 | +0.69(+3.47%) |
Jan 03, 2019 | 19.60 | 20.05 | 19.32 | 19.90 | 485,746 | -0.16(-0.80%) |
Jan 02, 2019 | 19.58 | 20.35 | 19.28 | 20.06 | 259,462 | +0.03(+0.15%) |
Dec 31, 2018 | 20.00 | 20.50 | 19.88 | 20.03 | 217,800 | -0.07(-0.35%) |
Dec 28, 2018 | 19.72 | 20.39 | 19.21 | 20.10 | 518,800 | +0.03(+0.15%) |
Dec 27, 2018 | 19.86 | 20.70 | 19.50 | 20.07 | 363,023 | +0.04(+0.20%) |
Dec 26, 2018 | 19.55 | 20.30 | 19.26 | 20.03 | 196,072 | +0.23(+1.16%) |
Dec 24, 2018 | 20.80 | 20.90 | 19.68 | 19.80 | 272,300 | -1.48(-6.95%) |
Dec 21, 2018 | 18.60 | 21.98 | 18.39 | 21.28 | 2,251,800 | +2.22(+11.65%) |
Dec 20, 2018 | 18.01 | 19.22 | 17.51 | 19.06 | 1,029,856 | -0.94(-4.70%) |
Dec 19, 2018 | 18.00 | 20.00 | 17.35 | 20.00 | 575,341 | +1.49(+8.05%) |
Dec 18, 2018 | 15.50 | 18.87 | 15.30 | 18.51 | 1,229,560 | +2.72(+17.23%) |
Dec 17, 2018 | 15.50 | 15.99 | 14.58 | 15.79 | 613,020 | +0.12(+0.77%) |
Dec 14, 2018 | 14.30 | 15.68 | 14.30 | 15.67 | 257,700 | +1.35(+9.43%) |
Dec 13, 2018 | 14.83 | 14.95 | 14.20 | 14.32 | 45,930 | -0.63(-4.21%) |
Dec 12, 2018 | 14.25 | 15.10 | 14.05 | 14.95 | 195,399 | +0.81(+5.73%) |
Dec 11, 2018 | 14.16 | 14.20 | 13.86 | 14.14 | 41,635 | +0.00(+0.00%) |
Dec 10, 2018 | 13.91 | 14.19 | 13.63 | 14.14 | 71,689 | +0.12(+0.86%) |
Dec 07, 2018 | 13.97 | 14.13 | 13.88 | 14.02 | 29,500 | +0.02(+0.14%) |
Dec 06, 2018 | 13.77 | 14.17 | 13.77 | 14.00 | 69,613 | -0.25(-1.75%) |
Dec 04, 2018 | 14.32 | 14.32 | 13.85 | 14.25 | 49,900 | -0.12(-0.84%) |
Dec 03, 2018 | 14.29 | 14.37 | 13.88 | 14.37 | 40,802 | +0.29(+2.06%) |
Nov 30, 2018 | 14.11 | 14.14 | 13.80 | 14.08 | 24,100 | -0.05(-0.35%) |
Nov 29, 2018 | 14.18 | 14.21 | 13.98 | 14.13 | 24,741 | -0.07(-0.49%) |
Nov 28, 2018 | 13.86 | 14.22 | 13.73 | 14.20 | 57,148 | +0.38(+2.75%) |
Nov 27, 2018 | 13.74 | 14.18 | 13.74 | 13.82 | 29,424 | -0.10(-0.72%) |
Nov 26, 2018 | 14.12 | 14.14 | 13.80 | 13.92 | 32,065 | -0.08(-0.57%) |
Nov 23, 2018 | 13.77 | 14.30 | 13.77 | 14.00 | 75,700 | +0.04(+0.29%) |
Nov 21, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.57(+4.26%) | |
Nov 20, 2018 | 13.62 | 13.62 | 13.21 | 13.39 | 57,987 | -0.42(-3.04%) |
Nov 19, 2018 | 14.20 | 14.20 | 13.55 | 13.81 | 49,546 | -0.24(-1.71%) |
Nov 16, 2018 | 13.93 | 14.20 | 13.80 | 14.05 | 44,800 | -0.09(-0.64%) |
Nov 15, 2018 | 13.58 | 14.33 | 13.58 | 14.14 | 35,071 | +0.56(+4.12%) |
Nov 14, 2018 | 13.88 | 14.04 | 13.52 | 13.58 | 37,216 | -0.18(-1.31%) |
Nov 13, 2018 | 13.79 | 13.93 | 13.60 | 13.76 | 21,953 | -0.01(-0.07%) |
Nov 12, 2018 | 14.16 | 14.26 | 13.66 | 13.77 | 48,995 | -0.38(-2.69%) |
Nov 09, 2018 | 14.41 | 14.43 | 14.09 | 14.15 | 53,700 | -0.52(-3.54%) |
Nov 08, 2018 | 14.64 | 14.75 | 14.35 | 14.67 | 54,645 | -0.08(-0.54%) |
Nov 07, 2018 | 15.10 | 15.15 | 14.73 | 14.75 | 61,868 | -0.35(-2.32%) |
Nov 06, 2018 | 14.93 | 15.15 | 14.69 | 15.10 | 106,832 | +0.10(+0.67%) |
Nov 05, 2018 | 14.90 | 15.14 | 14.75 | 15.00 | 72,395 | -0.14(-0.92%) |
Nov 02, 2018 | 15.90 | 15.93 | 15.01 | 15.14 | 109,700 | -0.81(-5.08%) |