Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 16.25 | 16.96 | 16.19 | 16.88 | 16,615,560 | +0.64(+3.92%) |
Jan 30, 2019 | 16.00 | 16.30 | 15.80 | 16.24 | 7,125,470 | +0.53(+3.39%) |
Jan 29, 2019 | 16.00 | 16.05 | 15.45 | 15.71 | 10,406,160 | -0.23(-1.46%) |
Jan 28, 2019 | 15.97 | 16.12 | 15.84 | 15.94 | 8,066,950 | -0.34(-2.08%) |
Jan 25, 2019 | 16.00 | 16.36 | 15.98 | 16.28 | 9,805,000 | +0.44(+2.78%) |
Jan 24, 2019 | 15.65 | 15.94 | 15.62 | 15.84 | 6,552,340 | +0.18(+1.16%) |
Jan 23, 2019 | 15.82 | 16.02 | 15.45 | 15.66 | 7,934,740 | +0.03(+0.20%) |
Jan 22, 2019 | 15.72 | 15.86 | 15.41 | 15.63 | 10,366,490 | -0.21(-1.36%) |
Jan 18, 2019 | 16.00 | 16.02 | 15.77 | 15.84 | 11,429,000 | +0.07(+0.47%) |
Jan 17, 2019 | 15.66 | 16.00 | 15.58 | 15.77 | 12,425,810 | -0.06(-0.35%) |
Jan 16, 2019 | 15.57 | 15.86 | 15.33 | 15.82 | 21,420,470 | +0.39(+2.56%) |
Jan 15, 2019 | 14.96 | 15.55 | 14.96 | 15.43 | 16,381,750 | +0.52(+3.49%) |
Jan 14, 2019 | 14.73 | 14.99 | 14.47 | 14.91 | 14,552,410 | -0.03(-0.22%) |
Jan 11, 2019 | 14.73 | 15.00 | 14.67 | 14.94 | 6,852,000 | +0.12(+0.78%) |
Jan 10, 2019 | 14.63 | 15.00 | 14.46 | 14.83 | 9,652,460 | -0.04(-0.24%) |
Jan 09, 2019 | 14.65 | 15.03 | 14.44 | 14.86 | 12,756,820 | +0.32(+2.19%) |
Jan 08, 2019 | 14.76 | 14.98 | 14.40 | 14.54 | 13,671,900 | +0.11(+0.73%) |
Jan 07, 2019 | 13.96 | 14.59 | 13.87 | 14.44 | 12,599,610 | +0.63(+4.58%) |
Jan 04, 2019 | 13.45 | 13.95 | 13.32 | 13.81 | 13,662,000 | +0.83(+6.37%) |
Jan 03, 2019 | 13.48 | 13.63 | 12.95 | 12.98 | 12,160,600 | -0.78(-5.68%) |
Jan 02, 2019 | 13.40 | 13.91 | 13.12 | 13.76 | 12,304,500 | -0.09(-0.61%) |
Dec 31, 2018 | 13.60 | 14.05 | 13.51 | 13.85 | 16,841,000 | +0.50(+3.74%) |
Dec 28, 2018 | 13.41 | 13.61 | 12.94 | 13.35 | 13,764,000 | +0.11(+0.80%) |
Dec 27, 2018 | 12.64 | 13.26 | 12.50 | 13.24 | 14,571,620 | +0.22(+1.68%) |
Dec 26, 2018 | 12.14 | 13.05 | 12.14 | 13.02 | 16,238,210 | +1.11(+9.33%) |
Dec 24, 2018 | 11.89 | 12.29 | 11.76 | 11.91 | 13,060,000 | -0.33(-2.70%) |
Dec 21, 2018 | 12.83 | 12.86 | 12.19 | 12.24 | 24,833,000 | -0.53(-4.15%) |
Dec 20, 2018 | 13.12 | 13.50 | 12.15 | 12.77 | 34,293,860 | -0.55(-4.11%) |
Dec 19, 2018 | 13.50 | 14.05 | 13.17 | 13.32 | 26,887,570 | -0.12(-0.89%) |
Dec 18, 2018 | 13.36 | 13.62 | 13.16 | 13.44 | 25,720,730 | +0.47(+3.65%) |
Dec 17, 2018 | 13.99 | 13.99 | 12.88 | 12.97 | 50,132,700 | -1.05(-7.50%) |
Dec 14, 2018 | 14.80 | 14.90 | 14.00 | 14.02 | 63,740,000 | -2.09(-12.97%) |
Dec 13, 2018 | 16.10 | 16.41 | 15.95 | 16.11 | 12,340,320 | +0.10(+0.61%) |
Dec 12, 2018 | 15.80 | 16.38 | 15.74 | 16.01 | 14,111,440 | +0.54(+3.50%) |
Dec 11, 2018 | 15.50 | 15.88 | 15.31 | 15.47 | 15,301,400 | +0.32(+2.09%) |
Dec 10, 2018 | 14.61 | 15.16 | 14.39 | 15.15 | 12,475,000 | +0.46(+3.15%) |
Dec 07, 2018 | 15.70 | 15.99 | 14.52 | 14.69 | 16,367,000 | -1.00(-6.39%) |
Dec 06, 2018 | 14.31 | 15.73 | 14.23 | 15.69 | 16,393,600 | +0.67(+4.46%) |
Dec 04, 2018 | 15.50 | 15.91 | 14.94 | 15.02 | 14,813,000 | -0.62(-3.96%) |
Dec 03, 2018 | 15.66 | 15.91 | 15.40 | 15.64 | 14,960,990 | +0.37(+2.44%) |
Nov 30, 2018 | 14.90 | 15.29 | 14.78 | 15.27 | 10,717,000 | +0.36(+2.43%) |
Nov 29, 2018 | 15.00 | 15.15 | 14.62 | 14.90 | 11,249,620 | -0.09(-0.61%) |
Nov 28, 2018 | 14.64 | 15.00 | 14.50 | 15.00 | 12,554,460 | +0.55(+3.80%) |
Nov 27, 2018 | 14.20 | 14.69 | 14.18 | 14.45 | 10,553,830 | +0.00(+0.02%) |
Nov 26, 2018 | 13.79 | 14.45 | 13.75 | 14.44 | 15,813,850 | +0.96(+7.14%) |
Nov 23, 2018 | 13.13 | 13.62 | 12.96 | 13.48 | 6,731,000 | +0.22(+1.66%) |
Nov 21, 2018 | 13.26 | 13.26 | 13.26 | 0 | -0.17(-1.30%) | |
Nov 20, 2018 | 12.25 | 13.64 | 12.20 | 13.44 | 21,951,550 | +0.06(+0.45%) |
Nov 19, 2018 | 15.03 | 15.12 | 13.36 | 13.38 | 22,470,760 | -1.73(-11.44%) |
Nov 16, 2018 | 14.67 | 15.15 | 14.51 | 15.10 | 12,184,000 | +0.09(+0.62%) |
Nov 15, 2018 | 14.25 | 15.13 | 14.15 | 15.01 | 18,644,420 | +0.73(+5.13%) |
Nov 14, 2018 | 14.09 | 14.45 | 13.96 | 14.28 | 13,594,150 | +0.40(+2.87%) |
Nov 13, 2018 | 13.65 | 14.05 | 13.42 | 13.88 | 14,044,530 | +0.32(+2.39%) |
Nov 12, 2018 | 13.93 | 13.93 | 13.09 | 13.55 | 16,869,560 | -0.54(-3.80%) |
Nov 09, 2018 | 14.73 | 14.73 | 13.86 | 14.09 | 17,268,000 | -0.86(-5.78%) |
Nov 08, 2018 | 14.82 | 15.08 | 14.64 | 14.95 | 12,999,110 | +0.13(+0.91%) |
Nov 07, 2018 | 14.41 | 14.95 | 14.31 | 14.82 | 15,287,220 | +0.73(+5.15%) |
Nov 06, 2018 | 14.18 | 14.38 | 13.90 | 14.09 | 8,318,640 | -0.01(-0.07%) |
Nov 05, 2018 | 14.39 | 14.50 | 13.98 | 14.10 | 12,225,040 | -0.45(-3.11%) |
Nov 02, 2018 | 14.44 | 14.89 | 14.23 | 14.55 | 19,475,000 | +0.12(+0.83%) |