Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.40 | 11.40 | 10.57 | 10.67 | 7,595,206 | -0.71(-6.21%) |
Jan 30, 2019 | 11.02 | 11.42 | 10.99 | 11.37 | 7,341,143 | +0.42(+3.80%) |
Jan 29, 2019 | 10.97 | 11.04 | 10.75 | 10.96 | 4,918,400 | +0.06(+0.53%) |
Jan 28, 2019 | 10.69 | 11.00 | 10.60 | 10.90 | 6,196,148 | +0.00(+0.00%) |
Jan 25, 2019 | 10.49 | 10.98 | 10.47 | 10.90 | 6,469,312 | +0.44(+4.26%) |
Jan 24, 2019 | 10.21 | 10.55 | 10.11 | 10.45 | 9,430,949 | +0.21(+2.08%) |
Jan 23, 2019 | 10.63 | 10.65 | 10.03 | 10.24 | 8,186,858 | -0.28(-2.66%) |
Jan 22, 2019 | 10.99 | 10.99 | 10.45 | 10.52 | 10,690,617 | -0.65(-5.80%) |
Jan 18, 2019 | 11.26 | 11.39 | 10.99 | 11.17 | 9,396,617 | +0.03(+0.26%) |
Jan 17, 2019 | 11.24 | 11.35 | 11.06 | 11.14 | 6,886,409 | -0.18(-1.62%) |
Jan 16, 2019 | 11.35 | 11.63 | 11.30 | 11.33 | 6,218,203 | -0.03(-0.26%) |
Jan 15, 2019 | 11.51 | 11.74 | 11.27 | 11.35 | 7,260,122 | -0.13(-1.09%) |
Jan 14, 2019 | 11.04 | 11.52 | 11.04 | 11.48 | 9,709,274 | +0.36(+3.22%) |
Jan 11, 2019 | 10.91 | 11.21 | 10.76 | 11.12 | 5,529,526 | +0.06(+0.53%) |
Jan 10, 2019 | 11.03 | 11.19 | 10.79 | 11.06 | 6,313,235 | -0.15(-1.38%) |
Jan 09, 2019 | 10.74 | 11.26 | 10.69 | 11.22 | 12,120,485 | +0.58(+5.45%) |
Jan 08, 2019 | 10.83 | 11.01 | 10.55 | 10.64 | 7,464,744 | -0.13(-1.17%) |
Jan 07, 2019 | 10.48 | 10.96 | 10.37 | 10.76 | 9,513,425 | +0.43(+4.12%) |
Jan 04, 2019 | 9.816 | 10.40 | 9.700 | 10.34 | 10,305,590 | +0.72(+7.44%) |
Jan 03, 2019 | 9.584 | 9.913 | 9.381 | 9.623 | 6,056,240 | -0.01(-0.10%) |
Jan 02, 2019 | 9.052 | 9.826 | 8.917 | 9.633 | 9,221,639 | +0.38(+4.08%) |
Dec 31, 2018 | 9.391 | 9.517 | 9.081 | 9.255 | 8,128,955 | -0.07(-0.73%) |
Dec 28, 2018 | 9.865 | 9.971 | 9.255 | 9.323 | 10,705,327 | -0.53(-5.40%) |
Dec 27, 2018 | 9.836 | 9.865 | 9.410 | 9.855 | 7,143,680 | -0.22(-2.21%) |
Dec 26, 2018 | 9.197 | 10.10 | 8.927 | 10.08 | 10,599,411 | +0.97(+10.62%) |
Dec 24, 2018 | 9.526 | 9.555 | 9.043 | 9.110 | 5,107,661 | -0.54(-5.61%) |
Dec 21, 2018 | 9.865 | 9.923 | 9.536 | 9.652 | 10,946,555 | -0.27(-2.73%) |
Dec 20, 2018 | 10.30 | 10.54 | 9.836 | 9.923 | 10,663,910 | -0.53(-5.09%) |
Dec 19, 2018 | 10.79 | 11.03 | 10.33 | 10.45 | 11,578,790 | -0.30(-2.79%) |
Dec 18, 2018 | 10.97 | 11.03 | 10.43 | 10.75 | 14,440,686 | -0.13(-1.16%) |
Dec 17, 2018 | 11.07 | 11.50 | 10.82 | 10.88 | 12,000,918 | -0.47(-4.17%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.29 | 11.35 | 12,288,043 | -1.04(-8.42%) |
Dec 13, 2018 | 12.57 | 12.73 | 12.30 | 12.40 | 6,587,038 | -0.20(-1.61%) |
Dec 12, 2018 | 12.97 | 13.22 | 12.57 | 12.60 | 6,658,706 | -0.18(-1.43%) |
Dec 11, 2018 | 12.89 | 13.36 | 12.73 | 12.79 | 6,808,142 | +0.03(+0.23%) |
Dec 10, 2018 | 13.12 | 13.56 | 12.68 | 12.76 | 9,960,428 | -0.61(-4.55%) |
Dec 07, 2018 | 13.73 | 13.82 | 13.32 | 13.36 | 7,234,378 | -0.05(-0.36%) |
Dec 06, 2018 | 13.55 | 13.76 | 12.88 | 13.41 | 9,159,567 | -0.65(-4.60%) |
Dec 04, 2018 | 14.40 | 14.56 | 14.02 | 14.06 | 6,323,285 | -0.26(-1.82%) |
Dec 03, 2018 | 14.48 | 14.48 | 13.85 | 14.32 | 7,529,239 | +0.27(+1.92%) |
Nov 30, 2018 | 14.23 | 14.37 | 14.04 | 14.05 | 7,139,520 | -0.27(-1.89%) |
Nov 29, 2018 | 14.48 | 14.57 | 14.09 | 14.32 | 8,284,914 | -0.15(-1.07%) |
Nov 28, 2018 | 14.20 | 14.78 | 14.10 | 14.48 | 8,440,311 | +0.14(+1.01%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.04 | 14.33 | 7,676,768 | -0.49(-3.32%) |
Nov 26, 2018 | 15.12 | 15.32 | 14.70 | 14.82 | 5,069,504 | -0.24(-1.60%) |
Nov 23, 2018 | 14.83 | 15.29 | 14.83 | 15.06 | 4,243,138 | -0.47(-3.05%) |
Nov 21, 2018 | 15.54 | 15.54 | 15.54 | 0 | +0.36(+2.35%) | |
Nov 20, 2018 | 15.94 | 15.95 | 14.99 | 15.18 | 7,584,743 | -1.12(-6.87%) |
Nov 19, 2018 | 16.13 | 16.78 | 16.05 | 16.30 | 6,779,995 | -0.04(-0.24%) |
Nov 16, 2018 | 16.57 | 16.71 | 15.76 | 16.34 | 6,570,786 | -0.13(-0.76%) |
Nov 15, 2018 | 16.61 | 16.77 | 16.38 | 16.46 | 7,109,070 | -0.38(-2.24%) |
Nov 14, 2018 | 17.48 | 17.59 | 16.41 | 16.84 | 13,733,552 | -0.37(-2.13%) |
Nov 13, 2018 | 17.17 | 17.73 | 17.08 | 17.21 | 15,818,514 | +0.21(+1.25%) |
Nov 12, 2018 | 17.38 | 17.61 | 16.92 | 17.00 | 10,927,218 | -0.10(-0.57%) |
Nov 09, 2018 | 16.26 | 17.22 | 16.20 | 17.09 | 11,001,362 | +0.62(+3.75%) |
Nov 08, 2018 | 16.82 | 16.94 | 16.42 | 16.47 | 4,456,956 | -0.39(-2.29%) |
Nov 07, 2018 | 16.83 | 17.05 | 16.38 | 16.86 | 6,407,890 | +0.07(+0.40%) |
Nov 06, 2018 | 16.97 | 17.13 | 16.62 | 16.79 | 5,213,352 | -0.17(-1.02%) |
Nov 05, 2018 | 16.45 | 17.03 | 16.45 | 16.97 | 9,388,410 | +1.14(+7.20%) |
Nov 02, 2018 | 15.94 | 16.04 | 15.51 | 15.83 | 5,926,559 | -0.13(-0.79%) |