Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 18.65 | 20.35 | 18.38 | 19.68 | 29,588,728 | +1.25(+6.78%) |
Jan 30, 2019 | 18.14 | 19.20 | 17.67 | 18.43 | 22,115,264 | +0.28(+1.54%) |
Jan 29, 2019 | 18.48 | 19.48 | 17.33 | 18.15 | 42,438,124 | -0.33(-1.79%) |
Jan 28, 2019 | 16.01 | 18.55 | 15.73 | 18.48 | 35,834,100 | +2.46(+15.36%) |
Jan 25, 2019 | 16.20 | 16.30 | 15.46 | 16.02 | 14,670,700 | +0.32(+2.04%) |
Jan 24, 2019 | 14.43 | 15.75 | 14.42 | 15.70 | 12,798,525 | +0.98(+6.66%) |
Jan 23, 2019 | 15.31 | 15.48 | 14.09 | 14.72 | 12,720,773 | -0.35(-2.32%) |
Jan 22, 2019 | 15.20 | 16.07 | 14.81 | 15.07 | 21,283,208 | +0.17(+1.14%) |
Jan 18, 2019 | 13.97 | 15.19 | 13.94 | 14.90 | 23,020,800 | +1.24(+9.08%) |
Jan 17, 2019 | 13.34 | 13.91 | 13.13 | 13.66 | 5,783,964 | +0.24(+1.79%) |
Jan 16, 2019 | 13.16 | 13.49 | 12.92 | 13.42 | 5,303,730 | +0.37(+2.84%) |
Jan 15, 2019 | 13.85 | 13.95 | 12.75 | 13.05 | 9,439,934 | -0.71(-5.16%) |
Jan 14, 2019 | 13.65 | 14.15 | 13.50 | 13.76 | 9,563,297 | +0.09(+0.66%) |
Jan 11, 2019 | 13.04 | 13.99 | 12.89 | 13.67 | 10,385,700 | +0.61(+4.67%) |
Jan 10, 2019 | 12.93 | 13.54 | 12.59 | 13.06 | 9,812,550 | +0.08(+0.62%) |
Jan 09, 2019 | 12.31 | 13.05 | 12.21 | 12.98 | 7,399,109 | +0.62(+5.02%) |
Jan 08, 2019 | 12.57 | 12.72 | 12.16 | 12.36 | 6,032,045 | -0.04(-0.32%) |
Jan 07, 2019 | 11.88 | 12.42 | 11.71 | 12.40 | 5,242,206 | +0.62(+5.26%) |
Jan 04, 2019 | 11.88 | 12.10 | 11.65 | 11.78 | 6,284,200 | +0.24(+2.08%) |
Jan 03, 2019 | 11.31 | 12.19 | 11.08 | 11.54 | 9,187,734 | +0.23(+2.03%) |
Jan 02, 2019 | 10.25 | 11.44 | 10.25 | 11.31 | 6,332,018 | +0.92(+8.85%) |
Dec 31, 2018 | 10.61 | 10.72 | 10.25 | 10.39 | 2,837,600 | -0.03(-0.29%) |
Dec 28, 2018 | 10.40 | 10.67 | 10.04 | 10.42 | 4,141,600 | +0.10(+0.97%) |
Dec 27, 2018 | 10.15 | 10.32 | 9.850 | 10.32 | 3,532,416 | +0.14(+1.38%) |
Dec 26, 2018 | 10.25 | 10.40 | 9.860 | 10.18 | 3,865,289 | +0.08(+0.79%) |
Dec 24, 2018 | 9.600 | 10.38 | 9.560 | 10.10 | 3,454,500 | -0.11(-1.08%) |
Dec 21, 2018 | 11.30 | 11.39 | 10.00 | 10.21 | 6,911,600 | -0.92(-8.27%) |
Dec 20, 2018 | 11.20 | 11.59 | 10.68 | 11.13 | 6,228,336 | -0.04(-0.36%) |
Dec 19, 2018 | 11.54 | 11.81 | 11.06 | 11.17 | 6,045,464 | -0.37(-3.21%) |
Dec 18, 2018 | 11.28 | 11.72 | 11.09 | 11.54 | 6,168,938 | +0.41(+3.68%) |
Dec 17, 2018 | 11.18 | 11.73 | 10.92 | 11.13 | 7,108,676 | -0.15(-1.33%) |
Dec 14, 2018 | 11.19 | 11.74 | 11.07 | 11.28 | 6,335,400 | -0.10(-0.88%) |
Dec 13, 2018 | 11.85 | 11.99 | 11.06 | 11.38 | 9,835,101 | -0.54(-4.53%) |
Dec 12, 2018 | 12.80 | 12.81 | 11.81 | 11.92 | 11,325,933 | -0.90(-7.02%) |
Dec 11, 2018 | 12.95 | 13.06 | 12.55 | 12.82 | 11,149,605 | -0.06(-0.47%) |
Dec 10, 2018 | 12.93 | 13.15 | 12.28 | 12.88 | 20,045,932 | +0.16(+1.26%) |
Dec 07, 2018 | 13.57 | 13.95 | 12.36 | 12.72 | 55,482,100 | +2.27(+21.72%) |
Dec 06, 2018 | 9.920 | 10.56 | 9.760 | 10.45 | 12,008,045 | -0.29(-2.70%) |
Dec 04, 2018 | 10.97 | 11.20 | 10.38 | 10.74 | 26,371,000 | +0.57(+5.60%) |
Dec 03, 2018 | 9.250 | 11.89 | 8.510 | 10.17 | 44,601,928 | +1.02(+11.15%) |
Nov 30, 2018 | 8.880 | 9.220 | 8.630 | 9.150 | 5,552,100 | +0.24(+2.69%) |
Nov 29, 2018 | 8.680 | 9.000 | 8.400 | 8.910 | 3,897,200 | +0.21(+2.41%) |
Nov 28, 2018 | 8.320 | 8.700 | 8.300 | 8.700 | 4,335,556 | +0.41(+4.95%) |
Nov 27, 2018 | 8.200 | 8.560 | 8.090 | 8.290 | 4,090,854 | -0.04(-0.48%) |
Nov 26, 2018 | 8.850 | 9.040 | 8.210 | 8.330 | 4,922,926 | -0.48(-5.45%) |
Nov 23, 2018 | 8.540 | 8.860 | 8.410 | 8.810 | 2,680,700 | +0.28(+3.28%) |
Nov 21, 2018 | 8.530 | 8.530 | 8.530 | 0 | +0.33(+4.02%) | |
Nov 20, 2018 | 7.850 | 8.670 | 7.700 | 8.200 | 6,191,386 | +0.03(+0.37%) |
Nov 19, 2018 | 8.660 | 8.660 | 8.020 | 8.170 | 4,321,137 | -0.39(-4.56%) |
Nov 16, 2018 | 8.540 | 9.080 | 8.440 | 8.560 | 5,829,700 | -0.03(-0.35%) |
Nov 15, 2018 | 7.910 | 8.910 | 7.870 | 8.590 | 8,841,652 | +0.47(+5.79%) |
Nov 14, 2018 | 8.000 | 8.230 | 7.520 | 8.120 | 6,757,313 | -0.19(-2.29%) |
Nov 13, 2018 | 7.750 | 8.550 | 7.550 | 8.310 | 8,477,428 | -0.14(-1.66%) |
Nov 12, 2018 | 8.750 | 8.840 | 7.990 | 8.450 | 8,330,004 | -0.10(-1.17%) |
Nov 09, 2018 | 8.800 | 8.930 | 8.410 | 8.550 | 5,777,200 | -0.39(-4.36%) |
Nov 08, 2018 | 9.500 | 9.580 | 8.820 | 8.940 | 9,206,586 | -0.87(-8.87%) |
Nov 07, 2018 | 9.550 | 9.950 | 8.720 | 9.810 | 22,841,016 | +0.76(+8.40%) |
Nov 06, 2018 | 8.250 | 9.580 | 8.150 | 9.050 | 17,342,196 | +0.80(+9.70%) |
Nov 05, 2018 | 8.050 | 8.320 | 7.760 | 8.250 | 4,700,645 | +0.19(+2.36%) |
Nov 02, 2018 | 7.770 | 8.075 | 7.580 | 8.060 | 6,923,800 | +0.36(+4.68%) |