Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 17.03 | 17.98 | 17.01 | 17.50 | 5,738,919 | +0.56(+3.31%) |
Jan 30, 2019 | 16.58 | 17.06 | 16.51 | 16.94 | 5,012,413 | +0.48(+2.92%) |
Jan 29, 2019 | 16.75 | 17.16 | 16.25 | 16.46 | 7,882,212 | -0.41(-2.43%) |
Jan 28, 2019 | 16.52 | 17.03 | 15.87 | 16.87 | 9,181,932 | -0.47(-2.71%) |
Jan 25, 2019 | 17.41 | 17.54 | 16.82 | 17.34 | 8,843,700 | -0.39(-2.20%) |
Jan 24, 2019 | 17.80 | 17.93 | 17.22 | 17.73 | 7,738,206 | +0.02(+0.11%) |
Jan 23, 2019 | 17.91 | 18.16 | 16.86 | 17.71 | 11,439,248 | +0.19(+1.08%) |
Jan 22, 2019 | 17.00 | 18.03 | 16.85 | 17.52 | 9,314,312 | +0.29(+1.68%) |
Jan 18, 2019 | 17.55 | 17.64 | 16.85 | 17.23 | 5,966,500 | -0.03(-0.17%) |
Jan 17, 2019 | 16.65 | 17.64 | 16.36 | 17.26 | 8,953,794 | +0.65(+3.91%) |
Jan 16, 2019 | 16.39 | 16.85 | 16.20 | 16.61 | 5,379,412 | +0.25(+1.53%) |
Jan 15, 2019 | 16.96 | 16.96 | 16.11 | 16.36 | 7,889,352 | -0.76(-4.44%) |
Jan 14, 2019 | 17.27 | 17.78 | 17.02 | 17.12 | 10,654,212 | -0.88(-4.89%) |
Jan 11, 2019 | 18.11 | 18.92 | 17.27 | 18.00 | 18,176,500 | -0.35(-1.91%) |
Jan 10, 2019 | 15.25 | 18.76 | 14.41 | 18.35 | 32,910,650 | +3.32(+22.09%) |
Jan 09, 2019 | 14.06 | 15.80 | 13.88 | 15.03 | 13,893,323 | +1.12(+8.05%) |
Jan 08, 2019 | 14.10 | 14.22 | 13.15 | 13.91 | 8,241,943 | -0.16(-1.14%) |
Jan 07, 2019 | 12.63 | 14.27 | 12.62 | 14.07 | 10,883,748 | +0.87(+6.59%) |
Jan 04, 2019 | 12.85 | 13.81 | 12.77 | 13.20 | 7,851,000 | +0.59(+4.68%) |
Jan 03, 2019 | 12.98 | 13.16 | 12.44 | 12.61 | 5,589,363 | -0.40(-3.07%) |
Jan 02, 2019 | 13.26 | 13.29 | 12.81 | 13.01 | 6,894,054 | -0.60(-4.41%) |
Dec 31, 2018 | 13.47 | 14.14 | 13.20 | 13.61 | 5,639,900 | +0.37(+2.79%) |
Dec 28, 2018 | 13.58 | 13.62 | 12.83 | 13.24 | 5,081,800 | -0.35(-2.58%) |
Dec 27, 2018 | 13.73 | 13.91 | 12.76 | 13.59 | 6,549,016 | -0.39(-2.79%) |
Dec 26, 2018 | 12.44 | 13.99 | 12.43 | 13.98 | 8,458,298 | +1.57(+12.65%) |
Dec 24, 2018 | 12.55 | 12.96 | 11.78 | 12.41 | 8,012,000 | -0.82(-6.20%) |
Dec 21, 2018 | 14.85 | 14.90 | 13.01 | 13.23 | 12,033,300 | -1.55(-10.49%) |
Dec 20, 2018 | 15.15 | 15.45 | 14.15 | 14.78 | 6,713,426 | -0.24(-1.60%) |
Dec 19, 2018 | 14.82 | 15.73 | 14.75 | 15.02 | 8,077,455 | +0.46(+3.16%) |
Dec 18, 2018 | 15.68 | 15.75 | 14.30 | 14.56 | 9,455,784 | -0.99(-6.37%) |
Dec 17, 2018 | 16.00 | 16.23 | 15.33 | 15.55 | 4,604,510 | -0.51(-3.18%) |
Dec 14, 2018 | 16.46 | 16.75 | 16.00 | 16.06 | 3,352,700 | -0.63(-3.77%) |
Dec 13, 2018 | 16.66 | 16.96 | 16.51 | 16.69 | 2,468,718 | -0.09(-0.54%) |
Dec 12, 2018 | 16.66 | 17.25 | 16.61 | 16.78 | 4,507,917 | +0.21(+1.27%) |
Dec 11, 2018 | 16.97 | 17.09 | 16.22 | 16.57 | 4,318,197 | -0.11(-0.66%) |
Dec 10, 2018 | 16.80 | 17.10 | 16.02 | 16.68 | 5,350,301 | -0.23(-1.36%) |
Dec 07, 2018 | 17.99 | 18.15 | 16.68 | 16.91 | 5,765,800 | -1.08(-6.00%) |
Dec 06, 2018 | 16.60 | 18.00 | 16.20 | 17.99 | 8,370,437 | +1.04(+6.14%) |
Dec 04, 2018 | 17.60 | 18.00 | 16.89 | 16.95 | 6,238,700 | -0.72(-4.07%) |
Dec 03, 2018 | 18.40 | 18.49 | 17.51 | 17.67 | 6,263,476 | -0.33(-1.83%) |
Nov 30, 2018 | 17.22 | 18.06 | 17.06 | 18.00 | 6,351,000 | +0.71(+4.11%) |
Nov 29, 2018 | 17.25 | 17.38 | 16.83 | 17.29 | 4,980,724 | -0.01(-0.06%) |
Nov 28, 2018 | 17.02 | 17.52 | 16.65 | 17.30 | 10,079,883 | +0.47(+2.79%) |
Nov 27, 2018 | 18.00 | 18.13 | 16.12 | 16.83 | 26,410,462 | -2.56(-13.20%) |
Nov 26, 2018 | 19.63 | 19.75 | 18.95 | 19.39 | 5,201,926 | +0.19(+0.99%) |
Nov 23, 2018 | 18.66 | 19.46 | 18.60 | 19.20 | 5,127,200 | +0.23(+1.21%) |
Nov 21, 2018 | 18.97 | 18.97 | 18.97 | 0 | +1.64(+9.46%) | |
Nov 20, 2018 | 16.55 | 17.48 | 16.28 | 17.33 | 7,237,273 | +0.00(+0.00%) |
Nov 19, 2018 | 17.82 | 18.16 | 16.75 | 17.33 | 7,678,884 | -0.82(-4.52%) |
Nov 16, 2018 | 18.10 | 18.20 | 17.06 | 18.15 | 12,784,800 | +0.43(+2.43%) |
Nov 15, 2018 | 17.11 | 19.20 | 16.65 | 17.72 | 23,676,552 | +1.60(+9.93%) |
Nov 14, 2018 | 16.01 | 16.55 | 13.56 | 16.12 | 30,699,878 | +0.74(+4.81%) |
Nov 13, 2018 | 19.41 | 19.98 | 14.76 | 15.38 | 35,256,888 | -4.44(-22.40%) |
Nov 12, 2018 | 20.15 | 21.03 | 17.40 | 19.82 | 39,004,892 | -1.23(-5.84%) |
Nov 09, 2018 | 21.27 | 21.65 | 20.16 | 21.05 | 12,086,300 | -0.25(-1.17%) |
Nov 08, 2018 | 22.01 | 22.11 | 21.28 | 21.30 | 7,933,583 | -0.74(-3.36%) |
Nov 07, 2018 | 22.82 | 22.90 | 21.55 | 22.04 | 8,111,553 | -0.64(-2.82%) |
Nov 06, 2018 | 23.09 | 23.33 | 22.39 | 22.68 | 8,699,719 | -0.30(-1.31%) |
Nov 05, 2018 | 22.92 | 23.14 | 22.52 | 22.98 | 7,993,906 | +0.11(+0.48%) |
Nov 02, 2018 | 22.38 | 22.90 | 21.34 | 22.87 | 10,373,300 | +0.23(+1.02%) |