Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.94 | 15.25 | 14.71 | 14.79 | 1,865,626 | -0.17(-1.14%) |
Jan 30, 2019 | 14.63 | 14.96 | 14.15 | 14.96 | 2,621,261 | +0.39(+2.68%) |
Jan 29, 2019 | 14.09 | 15.01 | 14.00 | 14.57 | 4,009,171 | +0.25(+1.75%) |
Jan 28, 2019 | 14.18 | 14.50 | 13.70 | 14.32 | 3,198,487 | -0.21(-1.45%) |
Jan 25, 2019 | 14.30 | 14.57 | 13.76 | 14.53 | 3,927,500 | +0.37(+2.61%) |
Jan 24, 2019 | 13.09 | 14.18 | 12.75 | 14.16 | 4,938,986 | +1.04(+7.93%) |
Jan 23, 2019 | 13.35 | 13.65 | 12.78 | 13.12 | 5,818,165 | -0.14(-1.06%) |
Jan 22, 2019 | 12.87 | 13.26 | 12.32 | 13.26 | 8,767,907 | -0.05(-0.38%) |
Jan 18, 2019 | 11.87 | 13.56 | 11.55 | 13.31 | 32,501,700 | -4.78(-26.42%) |
Jan 17, 2019 | 17.80 | 18.61 | 17.65 | 18.09 | 3,837,379 | +0.26(+1.46%) |
Jan 16, 2019 | 18.25 | 18.51 | 17.82 | 17.83 | 2,521,694 | -0.19(-1.05%) |
Jan 15, 2019 | 17.56 | 18.19 | 17.46 | 18.02 | 2,772,731 | +0.52(+2.97%) |
Jan 14, 2019 | 17.64 | 18.02 | 17.29 | 17.50 | 3,105,015 | -0.41(-2.29%) |
Jan 11, 2019 | 17.72 | 18.19 | 17.13 | 17.91 | 2,257,300 | +0.14(+0.79%) |
Jan 10, 2019 | 17.03 | 18.05 | 16.09 | 17.77 | 3,543,231 | +0.53(+3.07%) |
Jan 09, 2019 | 17.49 | 17.80 | 16.77 | 17.24 | 2,981,031 | -0.25(-1.43%) |
Jan 08, 2019 | 16.47 | 17.74 | 16.36 | 17.49 | 4,122,548 | +1.34(+8.30%) |
Jan 07, 2019 | 15.74 | 16.54 | 15.65 | 16.15 | 3,694,977 | +0.51(+3.26%) |
Jan 04, 2019 | 15.05 | 15.75 | 15.00 | 15.64 | 2,569,600 | +0.79(+5.32%) |
Jan 03, 2019 | 14.93 | 15.60 | 14.54 | 14.85 | 2,834,564 | -0.13(-0.87%) |
Jan 02, 2019 | 14.10 | 15.24 | 13.68 | 14.98 | 2,452,279 | +0.71(+4.98%) |
Dec 31, 2018 | 15.09 | 15.19 | 14.11 | 14.27 | 2,518,200 | -0.73(-4.87%) |
Dec 28, 2018 | 16.50 | 16.51 | 14.87 | 15.00 | 2,233,300 | -0.20(-1.32%) |
Dec 27, 2018 | 16.44 | 16.88 | 13.88 | 15.20 | 2,504,195 | -1.58(-9.42%) |
Dec 26, 2018 | 15.00 | 16.84 | 15.00 | 16.78 | 3,035,432 | +2.00(+13.53%) |
Dec 24, 2018 | 14.67 | 15.14 | 14.08 | 14.78 | 1,773,900 | -0.26(-1.73%) |
Dec 21, 2018 | 14.51 | 15.75 | 14.51 | 15.04 | 6,999,300 | +0.87(+6.14%) |
Dec 20, 2018 | 13.50 | 14.89 | 12.86 | 14.17 | 14,336,356 | -3.47(-19.67%) |
Dec 19, 2018 | 18.10 | 18.73 | 17.36 | 17.64 | 1,910,804 | -0.38(-2.11%) |
Dec 18, 2018 | 18.08 | 18.34 | 17.58 | 18.02 | 1,303,487 | +0.16(+0.90%) |
Dec 17, 2018 | 18.54 | 18.90 | 17.82 | 17.86 | 1,492,854 | -0.87(-4.64%) |
Dec 14, 2018 | 18.86 | 19.41 | 18.60 | 18.73 | 1,150,400 | -0.37(-1.94%) |
Dec 13, 2018 | 19.64 | 19.94 | 18.92 | 19.10 | 2,196,189 | -0.37(-1.90%) |
Dec 12, 2018 | 18.98 | 19.80 | 18.78 | 19.47 | 1,592,268 | +0.62(+3.29%) |
Dec 11, 2018 | 19.08 | 19.48 | 18.59 | 18.85 | 997,154 | +0.01(+0.05%) |
Dec 10, 2018 | 17.57 | 19.21 | 17.40 | 18.84 | 2,097,034 | +1.27(+7.23%) |
Dec 07, 2018 | 18.93 | 19.23 | 17.54 | 17.57 | 2,314,800 | -1.41(-7.43%) |
Dec 06, 2018 | 18.53 | 19.20 | 18.26 | 18.98 | 1,840,721 | +0.16(+0.85%) |
Dec 04, 2018 | 20.60 | 21.13 | 18.71 | 18.82 | 2,225,900 | -1.77(-8.60%) |
Dec 03, 2018 | 20.60 | 21.23 | 20.11 | 20.59 | 2,286,225 | +0.50(+2.49%) |
Nov 30, 2018 | 18.86 | 20.14 | 18.86 | 20.09 | 3,388,000 | +1.14(+6.02%) |
Nov 29, 2018 | 18.53 | 19.02 | 18.31 | 18.95 | 1,419,047 | +0.29(+1.55%) |
Nov 28, 2018 | 17.55 | 18.68 | 17.28 | 18.66 | 1,582,163 | +1.20(+6.87%) |
Nov 27, 2018 | 17.57 | 17.80 | 16.80 | 17.46 | 3,137,856 | -0.44(-2.46%) |
Nov 26, 2018 | 18.62 | 18.80 | 17.15 | 17.90 | 2,851,909 | -0.56(-3.03%) |
Nov 23, 2018 | 18.58 | 18.92 | 18.35 | 18.46 | 699,500 | -0.24(-1.28%) |
Nov 21, 2018 | 18.70 | 18.70 | 18.70 | 0 | -0.01(-0.05%) | |
Nov 20, 2018 | 18.19 | 19.30 | 17.82 | 18.71 | 1,725,881 | +0.22(+1.19%) |
Nov 19, 2018 | 19.30 | 19.66 | 18.32 | 18.49 | 1,450,532 | -0.94(-4.84%) |
Nov 16, 2018 | 18.80 | 19.69 | 18.30 | 19.43 | 2,580,700 | +0.52(+2.75%) |
Nov 15, 2018 | 18.27 | 18.98 | 17.76 | 18.91 | 1,905,742 | +0.47(+2.55%) |
Nov 14, 2018 | 19.00 | 19.21 | 17.26 | 18.44 | 4,001,271 | -0.38(-2.02%) |
Nov 13, 2018 | 20.73 | 20.90 | 18.75 | 18.82 | 3,099,296 | -1.65(-8.06%) |
Nov 12, 2018 | 21.48 | 21.53 | 20.02 | 20.47 | 1,925,078 | -1.00(-4.64%) |
Nov 09, 2018 | 21.90 | 23.09 | 21.32 | 21.46 | 2,299,100 | -0.55(-2.52%) |
Nov 08, 2018 | 23.75 | 23.75 | 21.63 | 22.02 | 5,314,822 | -2.22(-9.16%) |
Nov 07, 2018 | 23.81 | 24.87 | 23.77 | 24.24 | 1,605,496 | +0.52(+2.19%) |
Nov 06, 2018 | 24.47 | 24.58 | 23.64 | 23.72 | 1,865,634 | -0.79(-3.22%) |
Nov 05, 2018 | 24.98 | 24.99 | 24.00 | 24.51 | 1,591,211 | -0.01(-0.04%) |
Nov 02, 2018 | 24.22 | 24.90 | 23.78 | 24.52 | 1,666,400 | +0.49(+2.04%) |