Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 10.53 | 10.66 | 9.960 | 10.06 | 3,889,423 | -0.50(-4.73%) |
Jan 30, 2019 | 10.37 | 10.56 | 10.20 | 10.56 | 3,615,280 | +0.25(+2.42%) |
Jan 29, 2019 | 10.31 | 10.45 | 10.18 | 10.31 | 2,198,971 | +0.05(+0.49%) |
Jan 28, 2019 | 10.30 | 10.46 | 10.14 | 10.26 | 4,231,096 | -0.15(-1.44%) |
Jan 25, 2019 | 10.01 | 10.50 | 10.01 | 10.41 | 5,286,900 | +0.41(+4.10%) |
Jan 24, 2019 | 10.00 | 10.14 | 9.780 | 10.00 | 6,358,658 | -0.05(-0.50%) |
Jan 23, 2019 | 10.48 | 10.59 | 9.970 | 10.05 | 5,673,253 | -0.33(-3.18%) |
Jan 22, 2019 | 10.69 | 10.69 | 10.22 | 10.38 | 4,848,122 | -0.44(-4.07%) |
Jan 18, 2019 | 10.86 | 10.97 | 10.68 | 10.82 | 3,091,400 | +0.06(+0.56%) |
Jan 17, 2019 | 10.66 | 10.82 | 10.39 | 10.76 | 3,724,803 | +0.05(+0.47%) |
Jan 16, 2019 | 10.90 | 11.03 | 10.68 | 10.71 | 4,687,874 | -0.23(-2.10%) |
Jan 15, 2019 | 10.80 | 11.02 | 10.75 | 10.94 | 5,061,246 | +0.18(+1.67%) |
Jan 14, 2019 | 10.39 | 10.80 | 10.34 | 10.76 | 5,747,822 | +0.26(+2.48%) |
Jan 11, 2019 | 10.51 | 10.63 | 10.34 | 10.50 | 4,501,400 | -0.16(-1.50%) |
Jan 10, 2019 | 10.45 | 10.84 | 10.29 | 10.66 | 4,765,056 | +0.15(+1.43%) |
Jan 09, 2019 | 10.61 | 10.64 | 10.29 | 10.51 | 6,308,171 | +0.04(+0.38%) |
Jan 08, 2019 | 10.66 | 10.70 | 10.35 | 10.47 | 5,052,234 | -0.04(-0.38%) |
Jan 07, 2019 | 10.36 | 10.65 | 10.19 | 10.51 | 6,103,376 | +0.26(+2.54%) |
Jan 04, 2019 | 9.710 | 10.31 | 9.675 | 10.25 | 5,750,500 | +0.72(+7.56%) |
Jan 03, 2019 | 9.730 | 9.785 | 9.395 | 9.530 | 4,279,152 | -0.23(-2.36%) |
Jan 02, 2019 | 9.200 | 9.840 | 8.910 | 9.760 | 8,906,681 | +0.37(+3.94%) |
Dec 31, 2018 | 9.260 | 9.420 | 9.000 | 9.390 | 6,268,800 | +0.18(+1.95%) |
Dec 28, 2018 | 9.870 | 9.870 | 9.170 | 9.210 | 7,471,200 | -0.62(-6.31%) |
Dec 27, 2018 | 9.730 | 9.895 | 9.340 | 9.830 | 6,138,047 | -0.04(-0.41%) |
Dec 26, 2018 | 9.150 | 9.890 | 8.860 | 9.870 | 6,590,959 | +0.79(+8.70%) |
Dec 24, 2018 | 9.230 | 9.370 | 9.035 | 9.080 | 4,659,000 | -0.32(-3.40%) |
Dec 21, 2018 | 9.750 | 9.840 | 9.290 | 9.400 | 8,166,600 | -0.35(-3.59%) |
Dec 20, 2018 | 9.900 | 10.15 | 9.630 | 9.750 | 8,712,402 | -0.30(-2.99%) |
Dec 19, 2018 | 10.59 | 10.73 | 9.970 | 10.05 | 7,936,241 | -0.68(-6.34%) |
Dec 18, 2018 | 10.94 | 11.15 | 10.67 | 10.73 | 6,563,647 | -0.05(-0.46%) |
Dec 17, 2018 | 11.19 | 11.47 | 10.64 | 10.78 | 6,868,759 | -0.53(-4.69%) |
Dec 14, 2018 | 12.03 | 12.03 | 11.23 | 11.31 | 5,809,900 | -0.85(-6.99%) |
Dec 13, 2018 | 12.21 | 12.29 | 11.96 | 12.16 | 5,374,773 | -0.09(-0.73%) |
Dec 12, 2018 | 12.56 | 12.84 | 12.24 | 12.25 | 4,184,391 | -0.19(-1.53%) |
Dec 11, 2018 | 12.99 | 13.12 | 12.41 | 12.44 | 4,526,066 | -0.35(-2.74%) |
Dec 10, 2018 | 12.62 | 12.99 | 12.53 | 12.79 | 6,757,758 | +0.04(+0.31%) |
Dec 07, 2018 | 12.93 | 13.24 | 12.75 | 12.75 | 4,447,200 | -0.03(-0.23%) |
Dec 06, 2018 | 12.26 | 12.89 | 12.11 | 12.78 | 6,379,710 | +0.10(+0.79%) |
Dec 04, 2018 | 13.30 | 13.36 | 12.65 | 12.68 | 4,816,600 | -0.59(-4.45%) |
Dec 03, 2018 | 13.49 | 13.49 | 12.92 | 13.27 | 6,085,666 | +0.14(+1.07%) |
Nov 30, 2018 | 13.42 | 13.47 | 13.04 | 13.13 | 5,847,200 | -0.35(-2.60%) |
Nov 29, 2018 | 13.78 | 13.87 | 13.32 | 13.48 | 6,266,419 | -0.31(-2.25%) |
Nov 28, 2018 | 13.42 | 13.97 | 13.42 | 13.79 | 4,570,431 | +0.39(+2.91%) |
Nov 27, 2018 | 13.74 | 13.78 | 13.07 | 13.40 | 6,554,992 | -0.34(-2.47%) |
Nov 26, 2018 | 13.94 | 14.14 | 13.64 | 13.74 | 4,472,812 | -0.12(-0.87%) |
Nov 23, 2018 | 13.43 | 13.96 | 13.41 | 13.86 | 2,171,900 | -0.03(-0.22%) |
Nov 21, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.55(+4.12%) | |
Nov 20, 2018 | 13.83 | 14.14 | 13.28 | 13.34 | 6,700,652 | -0.80(-5.66%) |
Nov 19, 2018 | 13.92 | 14.34 | 13.87 | 14.14 | 5,001,486 | +0.09(+0.64%) |
Nov 16, 2018 | 14.34 | 14.51 | 13.88 | 14.05 | 4,142,500 | -0.17(-1.20%) |
Nov 15, 2018 | 14.05 | 14.37 | 13.92 | 14.22 | 5,791,585 | +0.02(+0.14%) |
Nov 14, 2018 | 15.50 | 15.56 | 13.91 | 14.20 | 12,299,167 | -1.07(-7.01%) |
Nov 13, 2018 | 16.01 | 16.45 | 15.21 | 15.27 | 8,125,661 | -0.64(-4.02%) |
Nov 12, 2018 | 15.87 | 16.21 | 15.75 | 15.91 | 7,367,923 | +0.21(+1.34%) |
Nov 09, 2018 | 15.41 | 16.12 | 15.41 | 15.70 | 12,925,900 | -0.74(-4.50%) |
Nov 08, 2018 | 16.78 | 16.99 | 16.37 | 16.44 | 4,032,590 | -0.35(-2.08%) |
Nov 07, 2018 | 17.05 | 17.25 | 16.42 | 16.79 | 3,598,762 | -0.03(-0.18%) |
Nov 06, 2018 | 16.96 | 17.09 | 16.63 | 16.82 | 3,431,261 | -0.29(-1.69%) |
Nov 05, 2018 | 16.37 | 17.28 | 16.25 | 17.11 | 6,377,518 | +1.30(+8.22%) |
Nov 02, 2018 | 16.42 | 16.51 | 15.54 | 15.81 | 7,297,400 | -0.66(-4.01%) |