Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.11 | 11.33 | 10.92 | 11.05 | 5,741,797 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.41 | 11.07 | 6,225,616 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,391,819 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,126,749 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.93 | 7,246,692 | +0.25(+2.30%) |
Jan 24, 2019 | 10.43 | 10.87 | 10.38 | 10.69 | 3,529,381 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,407,619 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.84 | 11.07 | 3,789,753 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,368,173 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,753,741 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,862,912 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,656,608 | -0.01(-0.08%) |
Jan 14, 2019 | 11.44 | 11.91 | 11.40 | 11.64 | 3,543,679 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,039,415 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,689,344 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.64 | 10.71 | 11.55 | 5,589,609 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.62 | 10.75 | 4,133,491 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,975,628 | +0.22(+2.09%) |
Jan 04, 2019 | 10.22 | 10.61 | 10.11 | 10.44 | 7,732,673 | +0.53(+5.33%) |
Jan 03, 2019 | 9.676 | 10.27 | 9.485 | 9.913 | 4,053,893 | +0.25(+2.54%) |
Jan 02, 2019 | 9.139 | 9.886 | 8.975 | 9.667 | 3,976,267 | +0.24(+2.51%) |
Dec 31, 2018 | 9.467 | 9.467 | 8.947 | 9.430 | 5,489,566 | +0.04(+0.39%) |
Dec 28, 2018 | 9.576 | 9.685 | 9.294 | 9.394 | 4,277,686 | +0.02(+0.19%) |
Dec 27, 2018 | 9.294 | 9.476 | 8.975 | 9.376 | 5,418,431 | -0.15(-1.63%) |
Dec 26, 2018 | 8.820 | 9.549 | 8.647 | 9.531 | 4,979,487 | +0.72(+8.17%) |
Dec 24, 2018 | 8.975 | 9.321 | 8.793 | 8.811 | 2,485,878 | -0.30(-3.30%) |
Dec 21, 2018 | 9.348 | 9.435 | 9.039 | 9.111 | 7,135,294 | -0.26(-2.82%) |
Dec 20, 2018 | 9.758 | 10.17 | 9.294 | 9.376 | 11,458,891 | -0.46(-4.63%) |
Dec 19, 2018 | 10.53 | 10.73 | 9.658 | 9.831 | 4,727,916 | -0.81(-7.62%) |
Dec 18, 2018 | 11.02 | 11.09 | 9.840 | 10.64 | 5,426,772 | -0.38(-3.47%) |
Dec 17, 2018 | 11.16 | 11.60 | 10.99 | 11.02 | 3,914,818 | -0.17(-1.55%) |
Dec 14, 2018 | 11.35 | 11.48 | 11.15 | 11.20 | 2,854,425 | -0.33(-2.85%) |
Dec 13, 2018 | 11.96 | 11.98 | 11.44 | 11.53 | 3,257,316 | -0.50(-4.17%) |
Dec 12, 2018 | 11.64 | 12.27 | 11.64 | 12.03 | 3,361,023 | +0.55(+4.76%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.18 | 11.48 | 3,858,342 | +0.03(+0.24%) |
Dec 10, 2018 | 11.81 | 11.87 | 11.33 | 11.45 | 4,377,607 | -0.40(-3.38%) |
Dec 07, 2018 | 11.99 | 12.52 | 11.74 | 11.85 | 4,371,305 | +0.17(+1.48%) |
Dec 06, 2018 | 11.98 | 12.12 | 11.43 | 11.68 | 5,798,200 | -0.69(-5.60%) |
Dec 04, 2018 | 13.23 | 13.42 | 12.35 | 12.37 | 3,614,095 | -0.84(-6.39%) |
Dec 03, 2018 | 13.11 | 13.28 | 12.80 | 13.22 | 3,785,593 | +0.61(+4.83%) |
Nov 30, 2018 | 13.08 | 13.15 | 12.47 | 12.61 | 6,879,913 | -0.78(-5.83%) |
Nov 29, 2018 | 13.52 | 13.74 | 13.34 | 13.39 | 2,706,120 | -0.15(-1.07%) |
Nov 28, 2018 | 13.31 | 13.55 | 12.81 | 13.54 | 3,780,044 | +0.25(+1.85%) |
Nov 27, 2018 | 13.35 | 13.74 | 13.20 | 13.29 | 3,396,367 | -0.15(-1.08%) |
Nov 26, 2018 | 12.95 | 13.49 | 12.94 | 13.44 | 3,300,629 | +0.64(+5.04%) |
Nov 23, 2018 | 12.75 | 13.00 | 12.65 | 12.79 | 1,059,913 | -0.51(-3.82%) |
Nov 21, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.75 | 13.75 | 12.95 | 13.10 | 2,965,532 | -0.97(-6.91%) |
Nov 19, 2018 | 13.78 | 14.20 | 13.78 | 14.07 | 2,412,827 | +0.11(+0.78%) |
Nov 16, 2018 | 13.76 | 14.02 | 13.57 | 13.96 | 2,458,417 | +0.25(+1.86%) |
Nov 15, 2018 | 13.30 | 13.88 | 13.29 | 13.71 | 3,765,672 | +0.28(+2.10%) |
Nov 14, 2018 | 13.74 | 13.95 | 13.22 | 13.43 | 3,343,134 | +0.08(+0.61%) |
Nov 13, 2018 | 14.12 | 14.27 | 13.29 | 13.35 | 5,455,411 | -0.80(-5.65%) |
Nov 12, 2018 | 14.84 | 14.88 | 14.12 | 14.14 | 2,093,579 | -0.51(-3.47%) |
Nov 09, 2018 | 14.68 | 14.94 | 14.18 | 14.65 | 3,134,718 | -0.30(-2.00%) |
Nov 08, 2018 | 15.26 | 15.34 | 14.90 | 14.95 | 1,992,907 | -0.43(-2.78%) |
Nov 07, 2018 | 15.64 | 15.75 | 15.14 | 15.38 | 1,792,205 | -0.01(-0.06%) |
Nov 06, 2018 | 15.63 | 15.83 | 15.12 | 15.39 | 2,334,687 | -0.21(-1.34%) |
Nov 05, 2018 | 14.95 | 15.62 | 14.90 | 15.60 | 4,229,791 | +0.83(+5.60%) |
Nov 02, 2018 | 15.12 | 15.34 | 14.69 | 14.77 | 2,953,204 | -0.24(-1.57%) |