Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.12 | 23.92 | 20.80 | 22.64 | 171,221 | +2.00(+9.69%) |
Jan 30, 2019 | 21.52 | 21.84 | 19.68 | 20.64 | 55,120 | -0.64(-3.01%) |
Jan 29, 2019 | 24.72 | 25.60 | 21.20 | 21.28 | 288,627 | -0.16(-0.74%) |
Jan 28, 2019 | 20.88 | 22.16 | 19.20 | 21.44 | 93,360 | +0.16(+0.75%) |
Jan 25, 2019 | 22.80 | 23.92 | 20.80 | 21.28 | 100,750 | -1.84(-7.96%) |
Jan 24, 2019 | 24.00 | 26.40 | 21.28 | 23.12 | 283,806 | -2.72(-10.53%) |
Jan 23, 2019 | 19.60 | 32.80 | 19.60 | 25.84 | 3,411,451 | +6.64(+34.58%) |
Jan 22, 2019 | 13.76 | 21.20 | 13.60 | 19.20 | 445,802 | +5.20(+37.14%) |
Jan 18, 2019 | 13.60 | 14.40 | 13.52 | 14.00 | 9,612 | -0.16(-1.13%) |
Jan 17, 2019 | 13.60 | 14.40 | 13.20 | 14.16 | 12,257 | +0.40(+2.91%) |
Jan 16, 2019 | 14.16 | 15.04 | 13.52 | 13.76 | 13,884 | +0.24(+1.78%) |
Jan 15, 2019 | 14.80 | 14.80 | 13.20 | 13.52 | 18,791 | -0.72(-5.06%) |
Jan 14, 2019 | 12.56 | 16.80 | 12.40 | 14.24 | 116,390 | +2.00(+16.34%) |
Jan 11, 2019 | 13.60 | 13.60 | 12.08 | 12.24 | 9,250 | -0.72(-5.56%) |
Jan 10, 2019 | 12.48 | 13.52 | 12.32 | 12.96 | 17,174 | +0.72(+5.88%) |
Jan 09, 2019 | 12.00 | 13.20 | 11.52 | 12.24 | 14,806 | +0.40(+3.38%) |
Jan 08, 2019 | 12.56 | 12.56 | 11.20 | 11.84 | 12,498 | -0.42(-3.39%) |
Jan 07, 2019 | 14.08 | 14.08 | 11.82 | 12.26 | 34,888 | -0.78(-6.01%) |
Jan 04, 2019 | 14.40 | 17.60 | 12.56 | 13.04 | 259,875 | -2.24(-14.66%) |
Jan 03, 2019 | 10.56 | 15.60 | 10.16 | 15.28 | 164,093 | +4.88(+46.92%) |
Jan 02, 2019 | 10.00 | 11.04 | 10.00 | 10.40 | 4,751 | +0.80(+8.33%) |
Dec 31, 2018 | 10.24 | 10.56 | 9.600 | 9.600 | 5,462 | -0.48(-4.76%) |
Dec 28, 2018 | 10.48 | 10.48 | 9.760 | 10.08 | 6,662 | -0.16(-1.56%) |
Dec 27, 2018 | 9.600 | 11.03 | 9.600 | 10.24 | 8,825 | +0.40(+4.07%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.120 | 9.840 | 10,421 | -0.16(-1.60%) |
Dec 24, 2018 | 10.48 | 10.48 | 9.600 | 10.00 | 2,837 | -0.48(-4.58%) |
Dec 21, 2018 | 11.44 | 12.16 | 10.00 | 10.48 | 10,812 | -1.44(-12.08%) |
Dec 20, 2018 | 13.20 | 13.26 | 11.60 | 11.92 | 8,584 | -0.88(-6.88%) |
Dec 19, 2018 | 13.12 | 13.68 | 12.64 | 12.80 | 6,767 | +0.16(+1.27%) |
Dec 18, 2018 | 13.60 | 13.68 | 12.64 | 12.64 | 4,835 | -0.80(-5.95%) |
Dec 17, 2018 | 13.92 | 13.92 | 13.20 | 13.44 | 3,270 | -0.16(-1.18%) |
Dec 14, 2018 | 14.40 | 14.56 | 13.28 | 13.60 | 8,337 | -1.04(-7.10%) |
Dec 13, 2018 | 14.88 | 15.28 | 14.48 | 14.64 | 4,178 | -0.24(-1.61%) |
Dec 12, 2018 | 15.44 | 15.44 | 14.48 | 14.88 | 5,298 | -0.24(-1.59%) |
Dec 11, 2018 | 15.76 | 15.76 | 14.80 | 15.12 | 5,974 | +0.08(+0.53%) |
Dec 10, 2018 | 16.64 | 17.52 | 14.32 | 15.04 | 15,146 | -0.96(-6.00%) |
Dec 07, 2018 | 16.80 | 17.44 | 15.60 | 16.00 | 7,412 | -0.80(-4.76%) |
Dec 06, 2018 | 16.32 | 17.76 | 15.68 | 16.80 | 11,422 | -0.96(-5.41%) |
Dec 04, 2018 | 18.00 | 18.64 | 17.68 | 17.76 | 8,300 | +0.00(+0.00%) |
Dec 03, 2018 | 19.44 | 19.44 | 17.76 | 17.76 | 13,542 | -0.72(-3.90%) |
Nov 30, 2018 | 18.24 | 20.80 | 18.00 | 18.48 | 36,362 | +0.08(+0.43%) |
Nov 29, 2018 | 17.92 | 18.72 | 17.60 | 18.40 | 11,677 | +0.16(+0.88%) |
Nov 28, 2018 | 17.60 | 18.80 | 17.44 | 18.24 | 19,450 | +0.64(+3.64%) |
Nov 27, 2018 | 17.60 | 18.80 | 17.20 | 17.60 | 21,651 | -0.24(-1.35%) |
Nov 26, 2018 | 17.60 | 22.80 | 16.96 | 17.84 | 200,309 | +1.12(+6.70%) |
Nov 23, 2018 | 16.56 | 17.60 | 16.40 | 16.72 | 6,662 | +0.24(+1.46%) |
Nov 21, 2018 | 16.48 | 16.48 | 16.48 | 0 | -0.68(-3.95%) | |
Nov 20, 2018 | 16.88 | 17.24 | 15.84 | 17.16 | 12,912 | -0.04(-0.24%) |
Nov 19, 2018 | 16.96 | 18.00 | 16.73 | 17.20 | 15,497 | +0.16(+0.94%) |
Nov 16, 2018 | 16.48 | 18.24 | 16.48 | 17.04 | 27,225 | +0.80(+4.93%) |
Nov 15, 2018 | 18.32 | 18.48 | 16.00 | 16.24 | 27,980 | -2.56(-13.62%) |
Nov 14, 2018 | 19.44 | 19.52 | 17.12 | 18.80 | 97,430 | -5.44(-22.44%) |
Nov 13, 2018 | 26.64 | 28.32 | 24.08 | 24.24 | 87,407 | -2.56(-9.55%) |
Nov 12, 2018 | 24.40 | 31.92 | 23.60 | 26.80 | 367,715 | +3.60(+15.52%) |
Nov 09, 2018 | 26.80 | 28.00 | 22.40 | 23.20 | 125,225 | -2.00(-7.94%) |
Nov 08, 2018 | 23.60 | 29.20 | 22.80 | 25.20 | 399,611 | +3.52(+16.24%) |
Nov 07, 2018 | 25.44 | 31.84 | 20.88 | 21.68 | 525,848 | -7.92(-26.76%) |
Nov 06, 2018 | 15.92 | 38.72 | 15.12 | 29.60 | 1,881,371 | +14.24(+92.71%) |
Nov 05, 2018 | 15.04 | 15.92 | 14.47 | 15.36 | 6,417 | +0.32(+2.13%) |
Nov 02, 2018 | 15.04 | 15.76 | 14.48 | 15.04 | 5,100 | +0.16(+1.08%) |