Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.16 | 14.22 | 13.16 | 13.86 | 3,986,320 | +0.58(+4.37%) |
Jan 30, 2019 | 14.32 | 14.80 | 13.19 | 13.28 | 6,082,298 | -1.44(-9.78%) |
Jan 29, 2019 | 15.45 | 15.45 | 14.68 | 14.72 | 2,222,565 | -0.74(-4.79%) |
Jan 28, 2019 | 14.80 | 15.51 | 14.67 | 15.46 | 2,639,910 | +0.51(+3.41%) |
Jan 25, 2019 | 15.56 | 15.59 | 14.93 | 14.95 | 1,639,100 | -0.46(-2.99%) |
Jan 24, 2019 | 15.34 | 15.46 | 15.20 | 15.41 | 1,440,434 | +0.07(+0.46%) |
Jan 23, 2019 | 15.50 | 15.54 | 14.91 | 15.34 | 2,014,027 | -0.13(-0.84%) |
Jan 22, 2019 | 16.11 | 16.20 | 15.40 | 15.47 | 2,124,295 | -0.74(-4.57%) |
Jan 18, 2019 | 15.95 | 16.26 | 15.91 | 16.21 | 1,315,000 | +0.36(+2.27%) |
Jan 17, 2019 | 15.71 | 15.89 | 15.53 | 15.85 | 1,295,162 | +0.07(+0.44%) |
Jan 16, 2019 | 16.06 | 16.16 | 15.63 | 15.78 | 2,349,978 | -0.27(-1.68%) |
Jan 15, 2019 | 15.86 | 16.07 | 15.71 | 16.05 | 1,030,790 | +0.20(+1.26%) |
Jan 14, 2019 | 15.88 | 15.89 | 15.59 | 15.85 | 1,188,436 | -0.13(-0.81%) |
Jan 11, 2019 | 15.54 | 16.18 | 15.45 | 15.98 | 1,456,900 | +0.43(+2.77%) |
Jan 10, 2019 | 15.86 | 15.86 | 15.37 | 15.55 | 2,257,620 | -0.53(-3.30%) |
Jan 09, 2019 | 15.75 | 16.39 | 15.70 | 16.08 | 2,333,039 | +0.40(+2.55%) |
Jan 08, 2019 | 15.54 | 15.90 | 15.30 | 15.68 | 2,336,541 | +0.30(+1.95%) |
Jan 07, 2019 | 14.88 | 15.74 | 14.88 | 15.38 | 2,840,642 | +0.38(+2.53%) |
Jan 04, 2019 | 14.36 | 15.02 | 14.22 | 15.00 | 2,017,500 | +0.84(+5.93%) |
Jan 03, 2019 | 13.99 | 14.55 | 13.91 | 14.16 | 1,607,099 | +0.07(+0.50%) |
Jan 02, 2019 | 13.32 | 14.26 | 13.31 | 14.09 | 2,037,680 | +0.55(+4.06%) |
Dec 31, 2018 | 13.48 | 13.64 | 13.26 | 13.54 | 2,299,900 | +0.14(+1.04%) |
Dec 28, 2018 | 13.05 | 13.63 | 13.03 | 13.40 | 2,151,900 | +0.37(+2.84%) |
Dec 27, 2018 | 13.23 | 13.38 | 12.54 | 13.03 | 2,338,520 | -0.55(-4.05%) |
Dec 26, 2018 | 12.75 | 13.59 | 12.72 | 13.58 | 1,602,887 | +0.90(+7.10%) |
Dec 24, 2018 | 12.57 | 12.99 | 12.48 | 12.68 | 1,366,900 | -0.01(-0.08%) |
Dec 21, 2018 | 13.25 | 13.47 | 12.68 | 12.69 | 3,720,000 | -0.63(-4.73%) |
Dec 20, 2018 | 13.69 | 13.79 | 12.95 | 13.32 | 3,178,059 | -0.42(-3.06%) |
Dec 19, 2018 | 14.08 | 14.30 | 13.66 | 13.74 | 2,345,628 | -0.31(-2.21%) |
Dec 18, 2018 | 14.14 | 14.32 | 13.94 | 14.05 | 2,384,925 | +0.01(+0.07%) |
Dec 17, 2018 | 14.57 | 14.79 | 13.85 | 14.04 | 3,294,072 | -0.65(-4.42%) |
Dec 14, 2018 | 14.93 | 15.27 | 14.60 | 14.69 | 2,117,500 | -0.41(-2.72%) |
Dec 13, 2018 | 15.01 | 15.42 | 14.87 | 15.10 | 2,745,634 | +0.04(+0.27%) |
Dec 12, 2018 | 15.53 | 15.70 | 15.02 | 15.06 | 3,199,912 | -0.33(-2.14%) |
Dec 11, 2018 | 15.78 | 15.92 | 15.12 | 15.39 | 2,142,716 | -0.16(-1.03%) |
Dec 10, 2018 | 15.71 | 15.83 | 15.05 | 15.55 | 2,931,238 | -0.10(-0.64%) |
Dec 07, 2018 | 16.45 | 16.62 | 15.49 | 15.65 | 3,920,700 | -0.67(-4.11%) |
Dec 06, 2018 | 16.80 | 17.27 | 15.40 | 16.32 | 5,527,676 | -0.10(-0.61%) |
Dec 04, 2018 | 17.49 | 17.52 | 16.34 | 16.42 | 2,935,000 | -1.01(-5.79%) |
Dec 03, 2018 | 17.18 | 17.48 | 16.91 | 17.43 | 3,485,012 | +0.46(+2.71%) |
Nov 30, 2018 | 17.09 | 17.21 | 16.90 | 16.97 | 3,202,200 | -0.12(-0.70%) |
Nov 29, 2018 | 16.95 | 17.43 | 16.94 | 17.09 | 3,116,585 | -0.08(-0.47%) |
Nov 28, 2018 | 16.57 | 17.18 | 16.52 | 17.17 | 2,296,705 | +0.58(+3.50%) |
Nov 27, 2018 | 16.76 | 16.94 | 16.41 | 16.59 | 2,316,792 | -0.25(-1.48%) |
Nov 26, 2018 | 16.94 | 17.15 | 16.72 | 16.84 | 2,452,652 | +0.07(+0.42%) |
Nov 23, 2018 | 16.63 | 17.01 | 16.46 | 16.77 | 913,600 | +0.12(+0.72%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.11(+0.67%) | |
Nov 20, 2018 | 17.05 | 17.33 | 16.53 | 16.54 | 1,911,204 | -0.85(-4.89%) |
Nov 19, 2018 | 17.40 | 17.79 | 17.14 | 17.39 | 2,096,662 | -0.07(-0.40%) |
Nov 16, 2018 | 17.43 | 17.69 | 17.12 | 17.46 | 1,989,000 | -0.04(-0.23%) |
Nov 15, 2018 | 17.15 | 17.57 | 16.76 | 17.50 | 1,378,216 | +0.19(+1.10%) |
Nov 14, 2018 | 17.74 | 18.04 | 17.17 | 17.31 | 1,431,749 | -0.34(-1.93%) |
Nov 13, 2018 | 17.78 | 17.95 | 17.60 | 17.65 | 1,500,470 | -0.11(-0.62%) |
Nov 12, 2018 | 17.76 | 18.01 | 17.68 | 17.76 | 1,185,765 | +0.04(+0.23%) |
Nov 09, 2018 | 17.66 | 17.96 | 17.22 | 17.72 | 2,027,400 | -0.05(-0.28%) |
Nov 08, 2018 | 17.44 | 17.85 | 17.39 | 17.77 | 2,087,569 | +0.31(+1.78%) |
Nov 07, 2018 | 17.20 | 17.51 | 17.00 | 17.46 | 2,901,596 | +0.27(+1.57%) |
Nov 06, 2018 | 16.59 | 17.35 | 16.59 | 17.19 | 2,315,056 | +0.35(+2.08%) |
Nov 05, 2018 | 16.58 | 16.99 | 16.45 | 16.84 | 2,884,120 | +0.37(+2.25%) |
Nov 02, 2018 | 16.46 | 16.83 | 16.17 | 16.47 | 2,324,500 | +0.22(+1.35%) |