Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 13.00 | 13.25 | 11.96 | 12.46 | 109,192 | -0.49(-3.78%) |
Jan 30, 2019 | 13.14 | 13.14 | 12.26 | 12.95 | 62,549 | +0.05(+0.39%) |
Jan 29, 2019 | 12.44 | 13.17 | 12.44 | 12.90 | 57,413 | +0.40(+3.20%) |
Jan 28, 2019 | 12.70 | 12.75 | 11.85 | 12.50 | 111,256 | -0.21(-1.65%) |
Jan 25, 2019 | 13.19 | 13.41 | 12.37 | 12.71 | 102,400 | -0.48(-3.64%) |
Jan 24, 2019 | 14.22 | 14.27 | 12.90 | 13.19 | 110,079 | -1.05(-7.37%) |
Jan 23, 2019 | 13.57 | 14.36 | 13.57 | 14.24 | 115,526 | +0.74(+5.48%) |
Jan 22, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 155,981 | +0.14(+1.05%) |
Jan 18, 2019 | 12.72 | 13.55 | 12.72 | 13.36 | 186,900 | +0.74(+5.86%) |
Jan 17, 2019 | 13.29 | 13.86 | 12.30 | 12.62 | 232,497 | -1.08(-7.88%) |
Jan 16, 2019 | 13.62 | 14.04 | 13.40 | 13.70 | 301,578 | -0.60(-4.20%) |
Jan 15, 2019 | 14.07 | 14.38 | 13.00 | 14.30 | 152,376 | +0.25(+1.78%) |
Jan 14, 2019 | 13.77 | 14.36 | 13.77 | 14.05 | 172,386 | +0.13(+0.93%) |
Jan 11, 2019 | 13.94 | 14.49 | 13.75 | 13.92 | 125,200 | -0.08(-0.57%) |
Jan 10, 2019 | 14.01 | 14.46 | 13.19 | 14.00 | 154,794 | -0.08(-0.57%) |
Jan 09, 2019 | 13.13 | 14.68 | 13.08 | 14.08 | 361,584 | +1.04(+7.98%) |
Jan 08, 2019 | 15.95 | 16.62 | 12.96 | 13.04 | 240,960 | -2.74(-17.36%) |
Jan 07, 2019 | 16.72 | 17.31 | 15.62 | 15.78 | 162,098 | -0.94(-5.62%) |
Jan 04, 2019 | 16.38 | 17.55 | 15.65 | 16.72 | 433,300 | +0.72(+4.50%) |
Jan 03, 2019 | 15.66 | 18.01 | 15.39 | 16.00 | 222,169 | +0.35(+2.24%) |
Jan 02, 2019 | 16.25 | 16.30 | 15.16 | 15.65 | 92,619 | -1.00(-6.01%) |
Dec 31, 2018 | 16.78 | 17.16 | 16.07 | 16.65 | 94,500 | -0.10(-0.60%) |
Dec 28, 2018 | 17.28 | 17.28 | 15.91 | 16.75 | 115,200 | -0.47(-2.73%) |
Dec 27, 2018 | 15.94 | 17.30 | 15.04 | 17.22 | 140,955 | +0.75(+4.55%) |
Dec 26, 2018 | 15.56 | 16.82 | 14.64 | 16.47 | 168,531 | +1.04(+6.74%) |
Dec 24, 2018 | 15.77 | 15.96 | 14.29 | 15.43 | 102,100 | -0.38(-2.40%) |
Dec 21, 2018 | 17.91 | 17.91 | 14.77 | 15.81 | 529,500 | -2.18(-12.12%) |
Dec 20, 2018 | 19.39 | 21.72 | 16.84 | 17.99 | 247,116 | -1.66(-8.45%) |
Dec 19, 2018 | 20.71 | 21.63 | 19.35 | 19.65 | 321,429 | -1.68(-7.88%) |
Dec 18, 2018 | 22.00 | 22.27 | 20.48 | 21.33 | 128,824 | -0.43(-1.98%) |
Dec 17, 2018 | 24.03 | 24.72 | 21.56 | 21.76 | 106,969 | -2.62(-10.75%) |
Dec 14, 2018 | 24.45 | 25.77 | 24.00 | 24.38 | 130,200 | -0.55(-2.21%) |
Dec 13, 2018 | 24.70 | 26.12 | 23.92 | 24.93 | 121,014 | +0.56(+2.30%) |
Dec 12, 2018 | 24.67 | 26.71 | 24.28 | 24.37 | 99,682 | -0.21(-0.85%) |
Dec 11, 2018 | 23.80 | 25.69 | 23.69 | 24.58 | 69,963 | +0.91(+3.84%) |
Dec 10, 2018 | 25.13 | 25.13 | 23.01 | 23.67 | 101,965 | -1.45(-5.77%) |
Dec 07, 2018 | 27.08 | 27.86 | 24.20 | 25.12 | 103,200 | -2.14(-7.85%) |
Dec 06, 2018 | 26.39 | 27.58 | 26.00 | 27.26 | 103,641 | +0.43(+1.60%) |
Dec 04, 2018 | 26.85 | 28.00 | 26.32 | 26.83 | 60,900 | +0.08(+0.30%) |
Dec 03, 2018 | 27.99 | 28.47 | 25.83 | 26.75 | 61,911 | -0.04(-0.15%) |
Nov 30, 2018 | 25.88 | 27.00 | 23.86 | 26.79 | 80,700 | +1.10(+4.28%) |
Nov 29, 2018 | 24.05 | 27.24 | 24.05 | 25.69 | 44,154 | +1.41(+5.81%) |
Nov 28, 2018 | 23.97 | 25.47 | 22.65 | 24.28 | 104,776 | -0.80(-3.19%) |
Nov 27, 2018 | 25.86 | 25.86 | 23.62 | 25.08 | 35,327 | -1.11(-4.24%) |
Nov 26, 2018 | 25.05 | 27.06 | 24.63 | 26.19 | 49,267 | +1.44(+5.82%) |
Nov 23, 2018 | 23.68 | 25.58 | 23.23 | 24.75 | 16,200 | +0.67(+2.78%) |
Nov 21, 2018 | 24.08 | 24.08 | 24.08 | 0 | +2.02(+9.16%) | |
Nov 20, 2018 | 23.89 | 23.89 | 21.71 | 22.06 | 67,379 | -2.04(-8.46%) |
Nov 19, 2018 | 27.01 | 27.67 | 24.09 | 24.10 | 63,652 | -2.77(-10.31%) |
Nov 16, 2018 | 27.56 | 27.80 | 24.00 | 26.87 | 86,900 | -1.13(-4.04%) |
Nov 15, 2018 | 29.41 | 29.41 | 27.28 | 28.00 | 86,868 | -1.38(-4.70%) |
Nov 14, 2018 | 30.17 | 31.00 | 27.97 | 29.38 | 66,048 | -0.58(-1.94%) |
Nov 13, 2018 | 28.92 | 30.48 | 28.22 | 29.96 | 100,478 | +1.64(+5.79%) |
Nov 12, 2018 | 28.20 | 29.69 | 27.95 | 28.32 | 35,345 | -0.25(-0.88%) |
Nov 09, 2018 | 30.14 | 30.48 | 27.56 | 28.57 | 58,300 | -1.57(-5.21%) |
Nov 08, 2018 | 29.43 | 30.73 | 29.43 | 30.14 | 35,375 | +0.40(+1.34%) |
Nov 07, 2018 | 29.76 | 30.83 | 29.13 | 29.74 | 52,731 | -0.10(-0.34%) |
Nov 06, 2018 | 29.63 | 30.68 | 29.08 | 29.84 | 58,435 | +0.06(+0.20%) |
Nov 05, 2018 | 29.39 | 30.98 | 28.86 | 29.78 | 71,760 | +0.38(+1.29%) |
Nov 02, 2018 | 29.85 | 30.52 | 28.55 | 29.40 | 114,200 | -0.21(-0.71%) |