Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.87 | 18.93 | 17.28 | 17.35 | 2,246,076 | -0.68(-3.77%) |
Jan 30, 2019 | 17.74 | 18.40 | 17.23 | 18.03 | 2,651,845 | +0.32(+1.81%) |
Jan 29, 2019 | 19.25 | 19.60 | 17.20 | 17.71 | 3,511,328 | -1.44(-7.52%) |
Jan 28, 2019 | 18.00 | 19.80 | 17.20 | 19.15 | 5,649,714 | +0.77(+4.19%) |
Jan 25, 2019 | 16.27 | 19.52 | 15.61 | 18.38 | 10,150,500 | +2.57(+16.26%) |
Jan 24, 2019 | 14.43 | 15.99 | 14.31 | 15.81 | 2,221,118 | +1.42(+9.87%) |
Jan 23, 2019 | 14.26 | 14.61 | 13.85 | 14.39 | 1,992,665 | +0.19(+1.34%) |
Jan 22, 2019 | 14.99 | 15.94 | 13.92 | 14.20 | 4,807,505 | -0.93(-6.15%) |
Jan 18, 2019 | 13.64 | 15.60 | 13.42 | 15.13 | 5,474,200 | +1.52(+11.17%) |
Jan 17, 2019 | 14.05 | 14.11 | 13.33 | 13.61 | 1,183,426 | -0.50(-3.54%) |
Jan 16, 2019 | 14.55 | 14.90 | 13.90 | 14.11 | 1,601,660 | -0.53(-3.62%) |
Jan 15, 2019 | 14.17 | 14.77 | 14.17 | 14.64 | 917,839 | +0.46(+3.24%) |
Jan 14, 2019 | 15.03 | 15.23 | 14.16 | 14.18 | 917,793 | -1.09(-7.14%) |
Jan 11, 2019 | 15.01 | 15.39 | 14.64 | 15.27 | 715,700 | +0.22(+1.46%) |
Jan 10, 2019 | 14.90 | 15.18 | 14.05 | 15.05 | 1,632,583 | -0.59(-3.77%) |
Jan 09, 2019 | 15.74 | 16.23 | 15.48 | 15.64 | 832,650 | -0.12(-0.76%) |
Jan 08, 2019 | 15.40 | 16.36 | 14.77 | 15.76 | 1,391,123 | +0.48(+3.14%) |
Jan 07, 2019 | 14.65 | 15.54 | 14.45 | 15.28 | 1,457,298 | +1.02(+7.15%) |
Jan 04, 2019 | 13.36 | 14.97 | 13.25 | 14.26 | 1,708,300 | +1.01(+7.62%) |
Jan 03, 2019 | 13.98 | 14.46 | 13.15 | 13.25 | 1,395,653 | -0.88(-6.23%) |
Jan 02, 2019 | 13.31 | 14.46 | 13.10 | 14.13 | 1,238,476 | +0.55(+4.05%) |
Dec 31, 2018 | 14.40 | 14.54 | 13.21 | 13.58 | 1,984,700 | -0.70(-4.90%) |
Dec 28, 2018 | 14.86 | 15.21 | 14.04 | 14.28 | 1,512,700 | -0.62(-4.16%) |
Dec 27, 2018 | 14.58 | 15.21 | 14.09 | 14.90 | 1,522,545 | -0.14(-0.93%) |
Dec 26, 2018 | 14.00 | 15.07 | 13.04 | 15.04 | 1,614,381 | +1.31(+9.54%) |
Dec 24, 2018 | 12.89 | 14.12 | 12.76 | 13.73 | 1,083,500 | +0.64(+4.89%) |
Dec 21, 2018 | 13.66 | 13.98 | 12.73 | 13.09 | 1,797,800 | -0.49(-3.61%) |
Dec 20, 2018 | 13.15 | 14.25 | 12.96 | 13.58 | 2,497,906 | +0.50(+3.82%) |
Dec 19, 2018 | 12.75 | 13.96 | 12.33 | 13.08 | 3,359,948 | +0.34(+2.67%) |
Dec 18, 2018 | 13.81 | 13.81 | 12.33 | 12.74 | 3,482,997 | -0.77(-5.70%) |
Dec 17, 2018 | 16.64 | 16.65 | 13.14 | 13.51 | 7,681,655 | -3.71(-21.54%) |
Dec 14, 2018 | 17.74 | 18.29 | 17.08 | 17.22 | 1,064,700 | -0.76(-4.23%) |
Dec 13, 2018 | 19.16 | 19.19 | 17.85 | 17.98 | 1,093,775 | -1.12(-5.86%) |
Dec 12, 2018 | 18.83 | 20.11 | 18.81 | 19.10 | 1,052,663 | +0.31(+1.65%) |
Dec 11, 2018 | 19.06 | 19.40 | 18.35 | 18.79 | 1,219,789 | -0.07(-0.37%) |
Dec 10, 2018 | 17.27 | 19.00 | 17.27 | 18.86 | 1,238,450 | +1.49(+8.58%) |
Dec 07, 2018 | 19.00 | 19.68 | 17.35 | 17.37 | 1,369,000 | -1.76(-9.20%) |
Dec 06, 2018 | 18.81 | 19.22 | 18.27 | 19.13 | 1,021,180 | -0.13(-0.67%) |
Dec 04, 2018 | 19.59 | 20.17 | 18.85 | 19.26 | 1,164,900 | -0.53(-2.68%) |
Dec 03, 2018 | 20.06 | 20.18 | 18.99 | 19.79 | 914,225 | +0.23(+1.18%) |
Nov 30, 2018 | 18.94 | 20.04 | 18.55 | 19.56 | 1,423,300 | +0.64(+3.38%) |
Nov 29, 2018 | 18.39 | 19.10 | 17.96 | 18.92 | 1,497,684 | +0.53(+2.88%) |
Nov 28, 2018 | 18.45 | 19.45 | 18.13 | 18.39 | 2,149,200 | +0.45(+2.51%) |
Nov 27, 2018 | 17.47 | 18.46 | 17.07 | 17.94 | 2,198,581 | +0.38(+2.16%) |
Nov 26, 2018 | 19.75 | 19.87 | 17.02 | 17.56 | 5,837,419 | -3.37(-16.10%) |
Nov 23, 2018 | 17.90 | 21.95 | 17.90 | 20.93 | 6,272,000 | +3.95(+23.26%) |
Nov 21, 2018 | 16.98 | 16.98 | 16.98 | 0 | +0.10(+0.59%) | |
Nov 20, 2018 | 16.58 | 18.10 | 16.38 | 16.88 | 1,830,246 | -0.37(-2.14%) |
Nov 19, 2018 | 17.04 | 17.64 | 16.42 | 17.25 | 1,179,694 | +0.06(+0.35%) |
Nov 16, 2018 | 17.26 | 17.61 | 16.91 | 17.19 | 1,323,600 | -0.34(-1.94%) |
Nov 15, 2018 | 16.69 | 17.62 | 16.66 | 17.53 | 975,383 | +0.58(+3.42%) |
Nov 14, 2018 | 17.95 | 18.67 | 16.60 | 16.95 | 1,886,099 | -0.84(-4.72%) |
Nov 13, 2018 | 17.68 | 17.99 | 16.57 | 17.79 | 1,861,455 | +0.03(+0.17%) |
Nov 12, 2018 | 17.05 | 18.05 | 16.59 | 17.76 | 1,881,492 | +0.56(+3.23%) |
Nov 09, 2018 | 19.60 | 20.45 | 16.72 | 17.20 | 3,124,800 | -3.16(-15.50%) |
Nov 08, 2018 | 20.46 | 20.53 | 19.95 | 20.36 | 1,256,345 | -0.22(-1.07%) |
Nov 07, 2018 | 19.93 | 20.77 | 19.13 | 20.58 | 1,583,616 | +1.06(+5.43%) |
Nov 06, 2018 | 19.80 | 20.48 | 19.47 | 19.52 | 1,301,882 | -0.28(-1.41%) |
Nov 05, 2018 | 22.07 | 22.50 | 19.64 | 19.80 | 1,205,412 | -2.28(-10.33%) |
Nov 02, 2018 | 21.62 | 22.49 | 21.43 | 22.08 | 1,253,000 | +0.53(+2.46%) |