Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.91 | 12.72 | 11.90 | 12.28 | 683,415 | +0.31(+2.59%) |
Jan 30, 2019 | 12.28 | 12.35 | 11.80 | 11.97 | 607,938 | -0.25(-2.05%) |
Jan 29, 2019 | 12.17 | 12.32 | 12.02 | 12.22 | 321,726 | -0.07(-0.57%) |
Jan 28, 2019 | 11.95 | 12.52 | 11.94 | 12.29 | 766,446 | +0.35(+2.93%) |
Jan 25, 2019 | 12.06 | 12.20 | 11.66 | 11.94 | 2,112,400 | -0.05(-0.42%) |
Jan 24, 2019 | 12.45 | 12.64 | 11.91 | 11.99 | 906,301 | -0.50(-4.00%) |
Jan 23, 2019 | 12.51 | 12.80 | 12.30 | 12.49 | 524,386 | +0.05(+0.40%) |
Jan 22, 2019 | 12.30 | 12.78 | 12.10 | 12.44 | 756,369 | +0.02(+0.16%) |
Jan 18, 2019 | 12.46 | 12.62 | 12.23 | 12.42 | 518,800 | -0.07(-0.56%) |
Jan 17, 2019 | 12.43 | 12.66 | 12.25 | 12.49 | 735,361 | +0.06(+0.48%) |
Jan 16, 2019 | 13.00 | 13.21 | 12.42 | 12.43 | 639,013 | -0.51(-3.94%) |
Jan 15, 2019 | 12.97 | 13.24 | 12.74 | 12.94 | 580,977 | -0.02(-0.15%) |
Jan 14, 2019 | 13.21 | 13.55 | 12.83 | 12.96 | 882,928 | -0.39(-2.92%) |
Jan 11, 2019 | 13.48 | 13.63 | 12.90 | 13.35 | 1,082,000 | -0.32(-2.34%) |
Jan 10, 2019 | 13.33 | 13.97 | 13.15 | 13.67 | 1,047,354 | +0.31(+2.32%) |
Jan 09, 2019 | 13.83 | 14.02 | 12.49 | 13.36 | 8,457,229 | -0.47(-3.40%) |
Jan 08, 2019 | 14.93 | 15.14 | 13.76 | 13.83 | 1,620,289 | -1.00(-6.74%) |
Jan 07, 2019 | 14.79 | 15.28 | 14.39 | 14.83 | 839,388 | -0.01(-0.07%) |
Jan 04, 2019 | 13.81 | 15.08 | 13.70 | 14.84 | 1,717,100 | +1.26(+9.28%) |
Jan 03, 2019 | 14.00 | 14.24 | 13.42 | 13.58 | 1,583,309 | -0.52(-3.69%) |
Jan 02, 2019 | 13.33 | 14.22 | 13.21 | 14.10 | 834,478 | +0.57(+4.21%) |
Dec 31, 2018 | 13.99 | 14.03 | 13.28 | 13.53 | 683,900 | -0.32(-2.31%) |
Dec 28, 2018 | 14.12 | 14.19 | 13.67 | 13.85 | 512,000 | -0.20(-1.42%) |
Dec 27, 2018 | 14.10 | 14.24 | 13.25 | 14.05 | 652,123 | -0.38(-2.63%) |
Dec 26, 2018 | 13.40 | 14.45 | 13.25 | 14.43 | 713,962 | +1.18(+8.91%) |
Dec 24, 2018 | 12.96 | 13.64 | 12.80 | 13.25 | 872,200 | +0.16(+1.22%) |
Dec 21, 2018 | 14.08 | 14.16 | 13.07 | 13.09 | 2,324,700 | -1.06(-7.49%) |
Dec 20, 2018 | 15.03 | 15.15 | 13.85 | 14.15 | 1,584,035 | -0.84(-5.60%) |
Dec 19, 2018 | 15.99 | 16.38 | 14.97 | 14.99 | 656,620 | -0.92(-5.78%) |
Dec 18, 2018 | 16.41 | 16.59 | 15.90 | 15.91 | 1,759,088 | -0.30(-1.85%) |
Dec 17, 2018 | 16.05 | 16.54 | 15.92 | 16.21 | 919,344 | +0.10(+0.62%) |
Dec 14, 2018 | 15.06 | 16.26 | 15.06 | 16.11 | 1,323,500 | -0.22(-1.35%) |
Dec 13, 2018 | 16.64 | 16.85 | 16.26 | 16.33 | 346,614 | -0.25(-1.51%) |
Dec 12, 2018 | 16.81 | 17.33 | 16.50 | 16.58 | 710,710 | -0.08(-0.48%) |
Dec 11, 2018 | 17.07 | 17.28 | 16.43 | 16.66 | 758,312 | -0.23(-1.36%) |
Dec 10, 2018 | 17.27 | 17.46 | 16.30 | 16.89 | 951,069 | -0.46(-2.65%) |
Dec 07, 2018 | 17.35 | 17.81 | 17.08 | 17.35 | 872,100 | -0.04(-0.23%) |
Dec 06, 2018 | 17.50 | 17.74 | 16.96 | 17.39 | 596,693 | -0.28(-1.58%) |
Dec 04, 2018 | 18.06 | 18.17 | 17.63 | 17.67 | 751,500 | -0.52(-2.86%) |
Dec 03, 2018 | 17.99 | 18.40 | 17.57 | 18.19 | 627,162 | +0.48(+2.71%) |
Nov 30, 2018 | 18.89 | 19.00 | 17.50 | 17.71 | 1,183,300 | -1.16(-6.15%) |
Nov 29, 2018 | 18.90 | 19.32 | 18.77 | 18.87 | 489,495 | -0.11(-0.58%) |
Nov 28, 2018 | 18.19 | 19.06 | 18.04 | 18.98 | 736,091 | +0.95(+5.27%) |
Nov 27, 2018 | 18.56 | 18.56 | 17.92 | 18.03 | 509,795 | -0.52(-2.80%) |
Nov 26, 2018 | 18.69 | 19.26 | 18.52 | 18.55 | 539,307 | +0.11(+0.60%) |
Nov 23, 2018 | 18.53 | 19.01 | 18.39 | 18.44 | 247,200 | -0.18(-0.97%) |
Nov 21, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.02(+0.11%) | |
Nov 20, 2018 | 18.42 | 18.89 | 18.18 | 18.60 | 603,597 | -0.12(-0.64%) |
Nov 19, 2018 | 18.55 | 18.97 | 18.47 | 18.72 | 440,804 | +0.21(+1.13%) |
Nov 16, 2018 | 18.39 | 18.59 | 17.95 | 18.51 | 749,300 | +0.01(+0.05%) |
Nov 15, 2018 | 18.49 | 18.88 | 18.24 | 18.50 | 481,694 | -0.18(-0.96%) |
Nov 14, 2018 | 19.31 | 19.67 | 18.09 | 18.68 | 749,069 | -0.59(-3.06%) |
Nov 13, 2018 | 20.23 | 20.40 | 19.22 | 19.27 | 543,423 | -0.69(-3.46%) |
Nov 12, 2018 | 19.70 | 20.24 | 19.31 | 19.96 | 762,776 | +0.21(+1.06%) |
Nov 09, 2018 | 20.00 | 20.17 | 19.38 | 19.75 | 616,500 | -0.32(-1.59%) |
Nov 08, 2018 | 20.58 | 20.96 | 19.88 | 20.07 | 1,006,176 | -0.51(-2.48%) |
Nov 07, 2018 | 19.04 | 21.22 | 18.66 | 20.58 | 1,574,225 | +1.49(+7.81%) |
Nov 06, 2018 | 18.25 | 19.72 | 18.20 | 19.09 | 3,180,149 | +0.86(+4.72%) |
Nov 05, 2018 | 19.01 | 19.24 | 18.11 | 18.23 | 1,198,380 | -0.74(-3.90%) |
Nov 02, 2018 | 19.79 | 19.88 | 18.58 | 18.97 | 1,058,800 | -0.70(-3.56%) |