Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 14.59 | 15.10 | 14.47 | 15.09 | 8,144,202 | +0.43(+2.93%) |
Jan 30, 2019 | 14.74 | 14.75 | 14.21 | 14.66 | 4,162,508 | -0.04(-0.27%) |
Jan 29, 2019 | 14.72 | 14.93 | 14.51 | 14.70 | 4,412,327 | -0.06(-0.41%) |
Jan 28, 2019 | 14.79 | 15.18 | 14.69 | 14.76 | 6,780,355 | -0.04(-0.27%) |
Jan 25, 2019 | 14.79 | 14.82 | 14.66 | 14.80 | 6,771,500 | +0.11(+0.75%) |
Jan 24, 2019 | 14.50 | 14.85 | 14.38 | 14.69 | 6,818,094 | +0.23(+1.59%) |
Jan 23, 2019 | 14.80 | 14.87 | 14.30 | 14.46 | 6,105,033 | -0.27(-1.83%) |
Jan 22, 2019 | 14.63 | 14.83 | 14.60 | 14.73 | 6,520,207 | +0.00(+0.00%) |
Jan 18, 2019 | 14.64 | 14.86 | 14.36 | 14.73 | 11,434,100 | +0.14(+0.96%) |
Jan 17, 2019 | 14.82 | 14.82 | 14.44 | 14.59 | 10,000,335 | -0.29(-1.95%) |
Jan 16, 2019 | 14.95 | 15.13 | 14.74 | 14.88 | 7,353,728 | -0.13(-0.87%) |
Jan 15, 2019 | 15.22 | 15.47 | 14.59 | 15.01 | 10,001,320 | -0.33(-2.15%) |
Jan 14, 2019 | 14.99 | 15.62 | 14.84 | 15.34 | 12,257,102 | +0.11(+0.72%) |
Jan 11, 2019 | 14.14 | 15.57 | 14.04 | 15.23 | 26,557,700 | +0.94(+6.58%) |
Jan 10, 2019 | 13.21 | 14.34 | 12.70 | 14.29 | 55,072,036 | +2.03(+16.56%) |
Jan 09, 2019 | 11.94 | 12.33 | 11.81 | 12.26 | 18,597,480 | +0.48(+4.07%) |
Jan 08, 2019 | 12.18 | 12.18 | 11.62 | 11.78 | 8,000,633 | -0.30(-2.48%) |
Jan 07, 2019 | 11.92 | 12.35 | 11.67 | 12.08 | 7,149,762 | +0.13(+1.09%) |
Jan 04, 2019 | 11.62 | 12.14 | 11.59 | 11.95 | 5,814,100 | +0.46(+4.00%) |
Jan 03, 2019 | 11.90 | 12.14 | 11.47 | 11.49 | 6,854,237 | -0.49(-4.09%) |
Jan 02, 2019 | 11.24 | 12.16 | 11.14 | 11.98 | 8,514,373 | +0.66(+5.83%) |
Dec 31, 2018 | 11.57 | 11.73 | 11.04 | 11.32 | 5,485,000 | -0.12(-1.05%) |
Dec 28, 2018 | 11.41 | 11.76 | 11.33 | 11.44 | 6,005,800 | +0.03(+0.26%) |
Dec 27, 2018 | 11.43 | 11.47 | 10.88 | 11.41 | 6,619,520 | -0.16(-1.38%) |
Dec 26, 2018 | 10.68 | 11.60 | 10.53 | 11.57 | 5,077,359 | +0.95(+8.95%) |
Dec 24, 2018 | 10.80 | 10.90 | 10.46 | 10.62 | 3,348,100 | -0.19(-1.76%) |
Dec 21, 2018 | 11.41 | 11.55 | 10.74 | 10.81 | 10,378,500 | -0.60(-5.26%) |
Dec 20, 2018 | 11.87 | 12.04 | 11.38 | 11.41 | 7,476,615 | -0.50(-4.20%) |
Dec 19, 2018 | 11.85 | 12.19 | 11.84 | 11.91 | 5,059,325 | +0.10(+0.85%) |
Dec 18, 2018 | 11.71 | 12.15 | 11.65 | 11.81 | 4,440,166 | +0.20(+1.72%) |
Dec 17, 2018 | 11.66 | 12.19 | 11.54 | 11.61 | 4,032,121 | -0.12(-1.02%) |
Dec 14, 2018 | 11.50 | 12.09 | 11.38 | 11.73 | 5,401,300 | +0.16(+1.38%) |
Dec 13, 2018 | 12.23 | 12.27 | 11.55 | 11.57 | 5,846,385 | -0.77(-6.24%) |
Dec 12, 2018 | 12.47 | 12.61 | 12.29 | 12.34 | 3,386,868 | +0.02(+0.16%) |
Dec 11, 2018 | 12.43 | 12.91 | 12.22 | 12.32 | 3,779,066 | +0.05(+0.41%) |
Dec 10, 2018 | 12.45 | 12.63 | 11.95 | 12.27 | 4,172,765 | -0.18(-1.45%) |
Dec 07, 2018 | 12.42 | 12.71 | 12.31 | 12.45 | 4,400,600 | +0.07(+0.57%) |
Dec 06, 2018 | 12.15 | 12.55 | 11.97 | 12.38 | 5,433,829 | +0.10(+0.81%) |
Dec 04, 2018 | 13.16 | 13.34 | 12.24 | 12.28 | 5,567,900 | -0.92(-6.97%) |
Dec 03, 2018 | 13.07 | 13.26 | 12.95 | 13.20 | 5,358,088 | +0.32(+2.48%) |
Nov 30, 2018 | 12.73 | 12.90 | 12.46 | 12.88 | 4,531,200 | +0.10(+0.78%) |
Nov 29, 2018 | 12.42 | 12.82 | 12.33 | 12.78 | 5,399,776 | +0.35(+2.82%) |
Nov 28, 2018 | 12.47 | 12.58 | 12.21 | 12.43 | 4,476,276 | +0.05(+0.40%) |
Nov 27, 2018 | 12.82 | 12.82 | 12.38 | 12.38 | 5,613,549 | -0.57(-4.40%) |
Nov 26, 2018 | 12.93 | 13.07 | 12.69 | 12.95 | 3,084,285 | +0.20(+1.57%) |
Nov 23, 2018 | 12.77 | 13.00 | 12.64 | 12.75 | 1,535,900 | -0.07(-0.55%) |
Nov 21, 2018 | 12.82 | 12.82 | 12.82 | 0 | +0.44(+3.55%) | |
Nov 20, 2018 | 12.14 | 12.54 | 11.99 | 12.38 | 5,519,703 | -0.12(-0.96%) |
Nov 19, 2018 | 12.70 | 13.15 | 12.48 | 12.50 | 5,316,702 | -0.19(-1.50%) |
Nov 16, 2018 | 13.12 | 13.16 | 12.28 | 12.69 | 9,774,000 | -0.64(-4.80%) |
Nov 15, 2018 | 13.50 | 13.61 | 12.91 | 13.33 | 6,125,719 | -0.30(-2.20%) |
Nov 14, 2018 | 14.27 | 14.38 | 13.59 | 13.63 | 3,154,684 | -0.48(-3.40%) |
Nov 13, 2018 | 13.84 | 14.33 | 13.75 | 14.11 | 2,746,374 | +0.27(+1.95%) |
Nov 12, 2018 | 14.04 | 14.09 | 13.67 | 13.84 | 3,777,317 | -0.18(-1.28%) |
Nov 09, 2018 | 14.31 | 14.34 | 13.88 | 14.02 | 2,785,400 | -0.31(-2.16%) |
Nov 08, 2018 | 14.16 | 14.60 | 14.13 | 14.33 | 2,899,241 | +0.16(+1.13%) |
Nov 07, 2018 | 14.49 | 14.57 | 13.91 | 14.17 | 4,079,485 | -0.28(-1.94%) |
Nov 06, 2018 | 14.26 | 14.57 | 14.18 | 14.45 | 2,087,421 | +0.19(+1.33%) |
Nov 05, 2018 | 14.69 | 14.69 | 14.10 | 14.26 | 3,475,462 | -0.45(-3.06%) |
Nov 02, 2018 | 14.35 | 14.79 | 14.35 | 14.71 | 5,707,100 | +0.51(+3.59%) |