Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.85 | 14.91 | 14.44 | 14.63 | 13,571,022 | -0.21(-1.44%) |
Jan 30, 2019 | 14.89 | 14.98 | 14.67 | 14.84 | 10,753,381 | +0.10(+0.69%) |
Jan 29, 2019 | 14.83 | 14.91 | 14.69 | 14.74 | 8,647,284 | +0.07(+0.51%) |
Jan 28, 2019 | 14.45 | 14.67 | 14.37 | 14.66 | 7,914,466 | -0.06(-0.44%) |
Jan 25, 2019 | 14.76 | 14.95 | 14.71 | 14.73 | 10,152,286 | +0.09(+0.63%) |
Jan 24, 2019 | 14.35 | 14.76 | 14.30 | 14.64 | 8,349,519 | +0.22(+1.54%) |
Jan 23, 2019 | 14.61 | 14.67 | 14.24 | 14.41 | 10,749,237 | -0.12(-0.83%) |
Jan 22, 2019 | 14.71 | 14.75 | 14.39 | 14.53 | 14,415,728 | -0.38(-2.55%) |
Jan 18, 2019 | 14.81 | 14.96 | 14.63 | 14.91 | 12,545,961 | +0.29(+1.96%) |
Jan 17, 2019 | 14.26 | 14.70 | 14.20 | 14.63 | 11,050,783 | +0.23(+1.61%) |
Jan 16, 2019 | 14.55 | 14.68 | 14.37 | 14.39 | 17,059,108 | -0.27(-1.83%) |
Jan 15, 2019 | 14.80 | 14.97 | 14.62 | 14.66 | 10,867,006 | +0.00(+0.00%) |
Jan 14, 2019 | 14.69 | 14.90 | 14.62 | 14.66 | 11,578,383 | -0.26(-1.74%) |
Jan 11, 2019 | 14.98 | 15.02 | 14.65 | 14.92 | 11,696,861 | -0.22(-1.47%) |
Jan 10, 2019 | 14.68 | 15.21 | 14.54 | 15.14 | 14,308,512 | +0.26(+1.74%) |
Jan 09, 2019 | 14.58 | 14.97 | 14.40 | 14.89 | 13,834,579 | +0.55(+3.81%) |
Jan 08, 2019 | 14.71 | 14.79 | 14.17 | 14.34 | 13,478,402 | -0.13(-0.90%) |
Jan 07, 2019 | 14.39 | 14.61 | 14.13 | 14.47 | 10,996,702 | +0.19(+1.36%) |
Jan 04, 2019 | 13.87 | 14.29 | 13.70 | 14.27 | 15,722,666 | +0.73(+5.40%) |
Jan 03, 2019 | 13.65 | 13.82 | 13.15 | 13.54 | 11,781,587 | -0.09(-0.68%) |
Jan 02, 2019 | 12.88 | 13.79 | 12.84 | 13.63 | 11,331,850 | +0.35(+2.65%) |
Dec 31, 2018 | 13.18 | 13.30 | 13.00 | 13.28 | 10,414,627 | +0.24(+1.85%) |
Dec 28, 2018 | 13.35 | 13.38 | 12.93 | 13.04 | 10,438,486 | -0.19(-1.47%) |
Dec 27, 2018 | 12.78 | 13.25 | 12.57 | 13.24 | 13,199,230 | +0.11(+0.85%) |
Dec 26, 2018 | 11.89 | 13.13 | 11.64 | 13.13 | 17,519,830 | +1.40(+11.93%) |
Dec 24, 2018 | 12.27 | 12.38 | 11.73 | 11.73 | 7,716,829 | -0.73(-5.87%) |
Dec 21, 2018 | 12.54 | 12.88 | 12.40 | 12.46 | 26,579,388 | -0.15(-1.18%) |
Dec 20, 2018 | 12.61 | 12.93 | 12.43 | 12.61 | 22,059,102 | -0.23(-1.80%) |
Dec 19, 2018 | 13.37 | 13.61 | 12.76 | 12.84 | 15,689,430 | -0.35(-2.67%) |
Dec 18, 2018 | 13.70 | 13.71 | 13.11 | 13.19 | 19,956,894 | -0.44(-3.26%) |
Dec 17, 2018 | 13.84 | 14.06 | 13.54 | 13.63 | 14,606,360 | -0.30(-2.13%) |
Dec 14, 2018 | 14.27 | 14.38 | 13.85 | 13.93 | 13,720,020 | -0.54(-3.71%) |
Dec 13, 2018 | 14.26 | 14.61 | 14.14 | 14.47 | 14,113,394 | +0.09(+0.64%) |
Dec 12, 2018 | 14.54 | 14.88 | 14.37 | 14.38 | 19,479,942 | +0.18(+1.24%) |
Dec 11, 2018 | 14.32 | 14.48 | 13.91 | 14.20 | 23,320,720 | +0.03(+0.20%) |
Dec 10, 2018 | 14.53 | 14.74 | 14.01 | 14.17 | 17,154,012 | -0.69(-4.67%) |
Dec 07, 2018 | 15.51 | 15.88 | 14.85 | 14.87 | 23,420,172 | -0.16(-1.05%) |
Dec 06, 2018 | 15.08 | 15.12 | 14.45 | 15.02 | 20,652,702 | -0.56(-3.57%) |
Dec 04, 2018 | 16.27 | 16.45 | 15.53 | 15.58 | 14,226,349 | -0.68(-4.16%) |
Dec 03, 2018 | 16.32 | 16.52 | 15.82 | 16.26 | 16,309,993 | +0.80(+5.15%) |
Nov 30, 2018 | 15.10 | 15.53 | 14.89 | 15.46 | 14,315,848 | +0.13(+0.85%) |
Nov 29, 2018 | 15.35 | 15.58 | 15.13 | 15.33 | 10,735,481 | +0.06(+0.36%) |
Nov 28, 2018 | 14.92 | 15.28 | 14.69 | 15.27 | 10,830,714 | +0.36(+2.42%) |
Nov 27, 2018 | 15.01 | 15.23 | 14.72 | 14.91 | 14,716,676 | -0.12(-0.80%) |
Nov 26, 2018 | 14.68 | 15.10 | 14.68 | 15.03 | 11,475,550 | +0.54(+3.71%) |
Nov 23, 2018 | 14.52 | 14.84 | 14.35 | 14.50 | 7,994,393 | -0.70(-4.63%) |
Nov 21, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.44(+3.01%) | |
Nov 20, 2018 | 15.39 | 15.46 | 14.64 | 14.76 | 15,573,094 | -1.06(-6.68%) |
Nov 19, 2018 | 15.52 | 15.96 | 15.51 | 15.81 | 11,701,142 | -0.06(-0.41%) |
Nov 16, 2018 | 15.85 | 16.10 | 15.53 | 15.88 | 16,761,933 | +0.04(+0.23%) |
Nov 15, 2018 | 15.41 | 15.90 | 15.32 | 15.84 | 15,269,188 | +0.43(+2.82%) |
Nov 14, 2018 | 15.67 | 15.91 | 15.12 | 15.41 | 21,103,530 | +0.19(+1.27%) |
Nov 13, 2018 | 15.88 | 16.00 | 15.12 | 15.21 | 23,182,700 | -0.73(-4.58%) |
Nov 12, 2018 | 16.68 | 16.81 | 15.90 | 15.94 | 11,905,581 | -0.54(-3.25%) |
Nov 09, 2018 | 16.33 | 16.62 | 15.89 | 16.48 | 18,435,224 | -0.19(-1.16%) |
Nov 08, 2018 | 17.68 | 17.82 | 16.61 | 16.67 | 23,401,014 | -0.42(-2.49%) |
Nov 07, 2018 | 17.18 | 17.49 | 16.79 | 17.10 | 21,533,662 | +0.17(+0.98%) |
Nov 06, 2018 | 17.36 | 17.38 | 16.59 | 16.93 | 15,777,991 | -0.33(-1.93%) |
Nov 05, 2018 | 17.10 | 17.27 | 16.96 | 17.26 | 10,902,554 | +0.44(+2.64%) |
Nov 02, 2018 | 17.23 | 17.51 | 16.58 | 16.82 | 19,352,968 | -0.37(-2.15%) |