Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 21.78 | 22.55 | 20.52 | 20.94 | 1,321,895 | -0.35(-1.64%) |
Jan 30, 2019 | 20.96 | 22.00 | 20.70 | 21.29 | 973,118 | +1.29(+6.45%) |
Jan 29, 2019 | 19.80 | 20.84 | 19.79 | 20.00 | 912,565 | +1.08(+5.71%) |
Jan 28, 2019 | 18.81 | 19.00 | 18.00 | 18.92 | 1,197,545 | -1.66(-8.07%) |
Jan 25, 2019 | 20.38 | 20.87 | 20.12 | 20.58 | 550,800 | +0.43(+2.13%) |
Jan 24, 2019 | 19.60 | 20.42 | 19.44 | 20.15 | 713,693 | +0.68(+3.49%) |
Jan 23, 2019 | 20.22 | 20.26 | 18.68 | 19.47 | 666,483 | -0.49(-2.45%) |
Jan 22, 2019 | 19.75 | 20.09 | 18.84 | 19.96 | 1,079,308 | -1.04(-4.95%) |
Jan 18, 2019 | 20.00 | 21.26 | 19.58 | 21.00 | 1,156,100 | +1.49(+7.64%) |
Jan 17, 2019 | 18.72 | 19.86 | 18.12 | 19.51 | 1,716,757 | -0.14(-0.71%) |
Jan 16, 2019 | 19.08 | 19.73 | 18.44 | 19.65 | 813,647 | +0.31(+1.60%) |
Jan 15, 2019 | 18.59 | 19.52 | 18.13 | 19.34 | 1,253,352 | +1.52(+8.53%) |
Jan 14, 2019 | 18.50 | 19.06 | 17.53 | 17.82 | 734,121 | -1.13(-5.96%) |
Jan 11, 2019 | 19.34 | 19.73 | 18.42 | 18.95 | 1,015,800 | -1.00(-5.01%) |
Jan 10, 2019 | 18.93 | 20.22 | 18.67 | 19.95 | 981,661 | +0.26(+1.32%) |
Jan 09, 2019 | 18.53 | 19.95 | 17.96 | 19.69 | 1,926,781 | +2.61(+15.28%) |
Jan 08, 2019 | 16.70 | 17.26 | 16.38 | 17.08 | 1,290,051 | +1.02(+6.35%) |
Jan 07, 2019 | 16.00 | 17.09 | 15.82 | 16.06 | 1,578,144 | +0.45(+2.88%) |
Jan 04, 2019 | 15.54 | 16.51 | 15.11 | 15.61 | 1,301,100 | +1.03(+7.06%) |
Jan 03, 2019 | 14.74 | 14.85 | 13.32 | 14.58 | 1,269,657 | +0.42(+2.97%) |
Jan 02, 2019 | 12.40 | 15.11 | 12.19 | 14.16 | 1,831,335 | +0.69(+5.12%) |
Dec 31, 2018 | 13.23 | 13.57 | 12.50 | 13.47 | 896,000 | +0.61(+4.74%) |
Dec 28, 2018 | 12.86 | 13.29 | 12.30 | 12.86 | 1,364,400 | -0.40(-3.02%) |
Dec 27, 2018 | 13.13 | 13.40 | 12.22 | 13.26 | 1,115,302 | -1.26(-8.68%) |
Dec 26, 2018 | 11.95 | 14.54 | 11.93 | 14.52 | 2,239,732 | +2.15(+17.38%) |
Dec 24, 2018 | 13.21 | 13.34 | 12.35 | 12.37 | 1,383,500 | -1.26(-9.24%) |
Dec 21, 2018 | 13.80 | 14.44 | 13.45 | 13.63 | 900,800 | -0.67(-4.69%) |
Dec 20, 2018 | 14.69 | 15.38 | 13.92 | 14.30 | 1,195,933 | -1.38(-8.80%) |
Dec 19, 2018 | 15.49 | 16.51 | 15.33 | 15.68 | 1,191,096 | +0.88(+5.95%) |
Dec 18, 2018 | 17.99 | 17.99 | 14.42 | 14.80 | 2,692,606 | -3.42(-18.77%) |
Dec 17, 2018 | 20.54 | 20.66 | 18.10 | 18.22 | 1,331,300 | -2.02(-9.96%) |
Dec 14, 2018 | 21.70 | 21.71 | 19.95 | 20.23 | 1,120,300 | -2.21(-9.83%) |
Dec 13, 2018 | 19.75 | 22.73 | 19.66 | 22.44 | 880,867 | +2.20(+10.87%) |
Dec 12, 2018 | 21.63 | 21.98 | 20.10 | 20.24 | 693,325 | -0.70(-3.34%) |
Dec 11, 2018 | 21.45 | 21.74 | 20.40 | 20.94 | 604,046 | +1.09(+5.49%) |
Dec 10, 2018 | 20.54 | 21.43 | 19.59 | 19.85 | 731,376 | -2.07(-9.44%) |
Dec 07, 2018 | 23.38 | 24.05 | 21.80 | 21.92 | 1,160,200 | +0.92(+4.38%) |
Dec 06, 2018 | 20.49 | 21.34 | 19.02 | 21.00 | 1,335,421 | -1.62(-7.16%) |
Dec 04, 2018 | 22.88 | 23.53 | 22.33 | 22.62 | 1,422,300 | -0.42(-1.82%) |
Dec 03, 2018 | 22.96 | 23.04 | 21.62 | 23.04 | 1,277,477 | +3.04(+15.20%) |
Nov 30, 2018 | 19.42 | 21.10 | 18.74 | 20.00 | 1,295,600 | -0.82(-3.94%) |
Nov 29, 2018 | 20.56 | 21.75 | 20.21 | 20.82 | 712,484 | +1.09(+5.52%) |
Nov 28, 2018 | 20.72 | 21.80 | 19.30 | 19.73 | 1,478,844 | -1.63(-7.63%) |
Nov 27, 2018 | 21.44 | 22.06 | 19.58 | 21.36 | 1,102,770 | +0.03(+0.14%) |
Nov 26, 2018 | 21.40 | 21.90 | 20.43 | 21.33 | 869,060 | +0.31(+1.47%) |
Nov 23, 2018 | 21.15 | 21.52 | 20.01 | 21.02 | 1,434,500 | -4.40(-17.31%) |
Nov 21, 2018 | 25.42 | 25.42 | 25.42 | 0 | +1.44(+6.01%) | |
Nov 20, 2018 | 28.00 | 28.54 | 23.12 | 23.98 | 1,633,273 | -6.29(-20.78%) |
Nov 19, 2018 | 28.30 | 30.60 | 27.07 | 30.27 | 585,119 | +0.54(+1.82%) |
Nov 16, 2018 | 30.78 | 31.50 | 28.28 | 29.73 | 859,300 | +0.51(+1.75%) |
Nov 15, 2018 | 29.17 | 30.47 | 28.85 | 29.22 | 526,539 | +0.28(+0.97%) |
Nov 14, 2018 | 29.39 | 30.50 | 28.50 | 28.94 | 802,073 | +1.67(+6.12%) |
Nov 13, 2018 | 33.10 | 33.54 | 26.60 | 27.27 | 1,452,065 | -6.41(-19.03%) |
Nov 12, 2018 | 36.78 | 37.71 | 33.26 | 33.68 | 541,608 | -1.72(-4.86%) |
Nov 09, 2018 | 34.90 | 36.55 | 34.38 | 35.40 | 465,100 | -1.35(-3.67%) |
Nov 08, 2018 | 37.92 | 38.52 | 36.27 | 36.75 | 478,799 | -1.79(-4.64%) |
Nov 07, 2018 | 40.40 | 40.78 | 37.82 | 38.54 | 460,426 | -1.08(-2.73%) |
Nov 06, 2018 | 41.50 | 41.74 | 37.98 | 39.62 | 517,843 | -1.16(-2.84%) |
Nov 05, 2018 | 42.59 | 43.36 | 40.67 | 40.78 | 335,136 | -0.18(-0.44%) |
Nov 02, 2018 | 41.79 | 42.69 | 40.52 | 40.96 | 378,500 | -1.24(-2.94%) |