Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 15.05 | 15.58 | 15.04 | 15.27 | 5,959,448 | +0.29(+1.96%) |
Jan 30, 2019 | 15.05 | 15.06 | 14.77 | 14.98 | 5,718,780 | +0.11(+0.71%) |
Jan 29, 2019 | 15.07 | 15.07 | 14.66 | 14.87 | 4,162,530 | -0.11(-0.76%) |
Jan 28, 2019 | 14.78 | 15.06 | 14.48 | 14.99 | 4,280,116 | +0.03(+0.23%) |
Jan 25, 2019 | 14.57 | 15.02 | 14.48 | 14.95 | 4,903,851 | +0.55(+3.81%) |
Jan 24, 2019 | 14.20 | 14.46 | 14.20 | 14.41 | 4,087,818 | +0.30(+2.11%) |
Jan 23, 2019 | 13.93 | 14.12 | 13.82 | 14.11 | 4,103,451 | +0.34(+2.47%) |
Jan 22, 2019 | 13.68 | 14.06 | 13.58 | 13.77 | 4,301,342 | +0.00(+0.00%) |
Jan 18, 2019 | 13.44 | 13.91 | 13.44 | 13.77 | 6,326,013 | +0.33(+2.47%) |
Jan 17, 2019 | 13.14 | 13.67 | 13.11 | 13.44 | 7,099,846 | +0.25(+1.91%) |
Jan 16, 2019 | 13.27 | 13.39 | 13.00 | 13.19 | 4,653,261 | -0.08(-0.62%) |
Jan 15, 2019 | 12.77 | 13.38 | 12.77 | 13.27 | 5,553,972 | +0.60(+4.76%) |
Jan 14, 2019 | 12.63 | 12.79 | 12.39 | 12.67 | 5,882,323 | -0.09(-0.74%) |
Jan 11, 2019 | 12.80 | 13.07 | 12.70 | 12.76 | 4,582,717 | -0.10(-0.78%) |
Jan 10, 2019 | 12.74 | 12.93 | 12.59 | 12.86 | 4,792,998 | +0.01(+0.07%) |
Jan 09, 2019 | 12.85 | 13.03 | 12.67 | 12.85 | 6,160,463 | +0.07(+0.51%) |
Jan 08, 2019 | 12.58 | 12.90 | 12.40 | 12.79 | 8,651,646 | +0.40(+3.25%) |
Jan 07, 2019 | 12.39 | 12.62 | 12.23 | 12.38 | 5,154,723 | +0.09(+0.74%) |
Jan 04, 2019 | 11.91 | 12.52 | 11.64 | 12.29 | 8,615,271 | +0.55(+4.69%) |
Jan 03, 2019 | 11.93 | 12.08 | 11.56 | 11.74 | 6,401,614 | -0.36(-2.97%) |
Jan 02, 2019 | 12.01 | 12.23 | 11.87 | 12.10 | 5,875,540 | -0.11(-0.91%) |
Dec 31, 2018 | 12.10 | 12.28 | 11.93 | 12.21 | 4,544,896 | +0.20(+1.66%) |
Dec 28, 2018 | 12.17 | 12.36 | 11.82 | 12.01 | 5,568,880 | -0.16(-1.29%) |
Dec 27, 2018 | 11.55 | 12.17 | 11.55 | 12.17 | 4,211,323 | +0.15(+1.28%) |
Dec 26, 2018 | 11.27 | 12.02 | 11.25 | 12.02 | 6,801,059 | +0.89(+7.98%) |
Dec 24, 2018 | 11.08 | 11.39 | 10.76 | 11.13 | 3,444,917 | +0.00(+0.00%) |
Dec 21, 2018 | 11.46 | 11.80 | 11.09 | 11.13 | 15,046,694 | -0.31(-2.70%) |
Dec 20, 2018 | 11.73 | 11.76 | 11.02 | 11.44 | 10,208,971 | -0.27(-2.32%) |
Dec 19, 2018 | 11.96 | 12.21 | 11.65 | 11.71 | 10,550,563 | -0.27(-2.26%) |
Dec 18, 2018 | 12.03 | 12.12 | 11.82 | 11.98 | 6,842,971 | +0.27(+2.27%) |
Dec 17, 2018 | 12.28 | 12.33 | 11.64 | 11.71 | 9,482,198 | -0.62(-5.05%) |
Dec 14, 2018 | 11.86 | 12.49 | 11.78 | 12.34 | 10,596,002 | +0.30(+2.49%) |
Dec 13, 2018 | 12.28 | 12.32 | 11.90 | 12.04 | 6,584,527 | -0.16(-1.31%) |
Dec 12, 2018 | 11.67 | 12.31 | 11.57 | 12.20 | 17,069,274 | +0.71(+6.22%) |
Dec 11, 2018 | 11.60 | 11.78 | 11.30 | 11.48 | 5,429,714 | +0.03(+0.25%) |
Dec 10, 2018 | 11.37 | 11.82 | 11.19 | 11.45 | 4,752,718 | +0.07(+0.60%) |
Dec 07, 2018 | 11.63 | 11.79 | 11.22 | 11.38 | 7,910,318 | -0.37(-3.16%) |
Dec 06, 2018 | 10.57 | 11.90 | 10.57 | 11.76 | 14,500,564 | +0.79(+7.16%) |
Dec 04, 2018 | 11.27 | 11.40 | 10.81 | 10.97 | 9,630,150 | -0.30(-2.63%) |
Dec 03, 2018 | 11.28 | 11.38 | 10.91 | 11.27 | 14,686,210 | +0.32(+2.95%) |
Nov 30, 2018 | 11.19 | 11.29 | 10.76 | 10.94 | 9,876,872 | -0.29(-2.61%) |
Nov 29, 2018 | 10.91 | 11.35 | 10.79 | 11.24 | 8,569,448 | +0.38(+3.48%) |
Nov 28, 2018 | 10.40 | 10.89 | 10.40 | 10.86 | 8,200,574 | +0.51(+4.94%) |
Nov 27, 2018 | 10.52 | 10.70 | 10.33 | 10.35 | 4,886,607 | -0.31(-2.88%) |
Nov 26, 2018 | 10.62 | 10.74 | 10.49 | 10.66 | 7,718,888 | +0.21(+1.98%) |
Nov 23, 2018 | 10.23 | 10.49 | 10.13 | 10.45 | 3,888,124 | +0.14(+1.40%) |
Nov 21, 2018 | 10.31 | 10.31 | 10.31 | 0 | +0.42(+4.29%) | |
Nov 20, 2018 | 9.327 | 10.06 | 9.050 | 9.882 | 20,500,730 | +0.03(+0.28%) |
Nov 19, 2018 | 10.69 | 10.78 | 9.841 | 9.855 | 18,427,230 | -1.02(-9.35%) |
Nov 16, 2018 | 11.15 | 11.28 | 10.87 | 10.87 | 7,636,427 | -0.26(-2.37%) |
Nov 15, 2018 | 10.93 | 11.16 | 10.62 | 11.13 | 13,032,136 | +0.22(+1.99%) |
Nov 14, 2018 | 11.49 | 11.58 | 10.89 | 10.92 | 12,371,700 | -0.44(-3.85%) |
Nov 13, 2018 | 11.22 | 11.56 | 11.13 | 11.35 | 10,407,864 | +0.23(+2.03%) |
Nov 12, 2018 | 11.57 | 11.61 | 10.97 | 11.13 | 11,392,755 | -0.48(-4.12%) |
Nov 09, 2018 | 11.70 | 11.82 | 11.27 | 11.61 | 15,855,318 | -0.26(-2.20%) |
Nov 08, 2018 | 11.62 | 12.26 | 11.62 | 11.87 | 16,554,698 | +0.26(+2.22%) |
Nov 07, 2018 | 11.94 | 11.96 | 11.08 | 11.61 | 57,116,896 | -2.38(-17.00%) |
Nov 06, 2018 | 13.84 | 14.30 | 13.72 | 13.99 | 14,756,260 | +0.08(+0.55%) |
Nov 05, 2018 | 14.25 | 14.27 | 13.51 | 13.91 | 10,127,004 | -0.26(-1.84%) |
Nov 02, 2018 | 14.61 | 14.86 | 14.07 | 14.17 | 8,342,154 | -0.29(-2.03%) |