Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.37 | 13.47 | 13.05 | 13.11 | 6,960,800 | +0.04(+0.31%) |
Mar 28, 2019 | 12.80 | 13.12 | 12.78 | 13.07 | 4,459,155 | +0.17(+1.32%) |
Mar 27, 2019 | 12.84 | 13.05 | 12.69 | 12.90 | 6,568,695 | +0.05(+0.39%) |
Mar 26, 2019 | 12.75 | 12.99 | 12.68 | 12.85 | 4,829,110 | +0.46(+3.71%) |
Mar 25, 2019 | 12.28 | 12.46 | 12.09 | 12.39 | 3,756,585 | +0.08(+0.65%) |
Mar 22, 2019 | 13.01 | 13.15 | 12.28 | 12.31 | 8,160,300 | -0.87(-6.60%) |
Mar 21, 2019 | 12.88 | 13.23 | 12.88 | 13.18 | 4,643,628 | +0.20(+1.54%) |
Mar 20, 2019 | 12.38 | 13.14 | 12.38 | 12.98 | 4,639,942 | +0.48(+3.84%) |
Mar 19, 2019 | 12.84 | 12.84 | 12.42 | 12.50 | 4,587,161 | -0.21(-1.65%) |
Mar 18, 2019 | 12.46 | 12.74 | 12.46 | 12.71 | 5,921,718 | +0.27(+2.17%) |
Mar 15, 2019 | 12.32 | 12.48 | 12.26 | 12.44 | 6,267,300 | +0.00(+0.00%) |
Mar 14, 2019 | 12.44 | 12.55 | 12.35 | 12.44 | 3,208,804 | +0.01(+0.08%) |
Mar 13, 2019 | 12.08 | 12.47 | 12.04 | 12.43 | 6,300,356 | +0.52(+4.37%) |
Mar 12, 2019 | 11.68 | 11.96 | 11.62 | 11.91 | 5,175,839 | +0.32(+2.76%) |
Mar 11, 2019 | 11.48 | 11.70 | 11.28 | 11.59 | 8,595,815 | +0.18(+1.58%) |
Mar 08, 2019 | 11.63 | 11.63 | 11.27 | 11.41 | 7,073,300 | -0.52(-4.36%) |
Mar 07, 2019 | 12.15 | 12.18 | 11.77 | 11.93 | 4,596,978 | -0.19(-1.57%) |
Mar 06, 2019 | 12.52 | 12.54 | 12.11 | 12.12 | 5,412,626 | -0.50(-3.96%) |
Mar 05, 2019 | 12.78 | 12.81 | 12.49 | 12.62 | 4,709,299 | -0.08(-0.63%) |
Mar 04, 2019 | 12.68 | 12.75 | 12.38 | 12.70 | 4,107,760 | +0.16(+1.28%) |
Mar 01, 2019 | 12.44 | 12.75 | 12.38 | 12.54 | 6,557,000 | +0.20(+1.62%) |
Feb 28, 2019 | 12.63 | 12.70 | 12.30 | 12.34 | 6,491,110 | -0.25(-1.99%) |
Feb 27, 2019 | 12.43 | 12.97 | 12.28 | 12.59 | 7,308,632 | +0.29(+2.36%) |
Feb 26, 2019 | 12.43 | 12.78 | 12.28 | 12.30 | 6,126,083 | -0.17(-1.36%) |
Feb 25, 2019 | 12.72 | 12.87 | 12.41 | 12.47 | 8,967,878 | -0.37(-2.88%) |
Feb 22, 2019 | 13.14 | 13.14 | 12.67 | 12.84 | 15,572,500 | -0.11(-0.85%) |
Feb 21, 2019 | 13.27 | 13.39 | 12.58 | 12.95 | 13,554,252 | -0.45(-3.36%) |
Feb 20, 2019 | 13.24 | 13.43 | 13.12 | 13.40 | 10,187,614 | +0.16(+1.21%) |
Feb 19, 2019 | 13.34 | 13.46 | 13.22 | 13.24 | 5,169,846 | -0.17(-1.27%) |
Feb 15, 2019 | 13.17 | 13.45 | 13.11 | 13.41 | 6,526,600 | +0.39(+3.00%) |
Feb 14, 2019 | 12.64 | 13.14 | 12.62 | 13.02 | 5,125,427 | +0.28(+2.20%) |
Feb 13, 2019 | 12.43 | 12.85 | 12.41 | 12.74 | 6,740,304 | +0.41(+3.33%) |
Feb 12, 2019 | 12.50 | 12.75 | 12.30 | 12.33 | 5,854,618 | +0.16(+1.31%) |
Feb 11, 2019 | 11.75 | 12.19 | 11.70 | 12.17 | 6,880,147 | +0.26(+2.18%) |
Feb 08, 2019 | 12.20 | 12.26 | 11.74 | 11.91 | 13,681,400 | -0.33(-2.70%) |
Feb 07, 2019 | 12.76 | 12.81 | 12.12 | 12.24 | 8,949,091 | -0.65(-5.04%) |
Feb 06, 2019 | 12.79 | 13.04 | 12.71 | 12.89 | 7,879,477 | -0.03(-0.23%) |
Feb 05, 2019 | 12.91 | 13.30 | 12.88 | 12.92 | 11,207,737 | -0.07(-0.54%) |
Feb 04, 2019 | 12.40 | 13.03 | 12.38 | 12.99 | 17,083,822 | +0.48(+3.84%) |
Feb 01, 2019 | 12.34 | 12.62 | 12.23 | 12.51 | 7,503,100 | +0.25(+2.04%) |
Jan 31, 2019 | 12.40 | 12.59 | 12.11 | 12.26 | 5,288,784 | -0.09(-0.73%) |
Jan 30, 2019 | 12.27 | 12.40 | 12.10 | 12.35 | 6,511,761 | +0.20(+1.65%) |
Jan 29, 2019 | 12.29 | 12.35 | 12.08 | 12.15 | 5,375,131 | +0.01(+0.08%) |
Jan 28, 2019 | 12.18 | 12.34 | 12.02 | 12.14 | 6,315,222 | -0.34(-2.72%) |
Jan 25, 2019 | 12.36 | 12.68 | 12.27 | 12.48 | 4,883,200 | +0.25(+2.04%) |
Jan 24, 2019 | 12.03 | 12.44 | 12.00 | 12.23 | 4,202,492 | +0.12(+0.99%) |
Jan 23, 2019 | 12.40 | 12.50 | 11.98 | 12.11 | 6,977,464 | -0.16(-1.30%) |
Jan 22, 2019 | 12.93 | 12.95 | 12.24 | 12.27 | 9,340,441 | -0.82(-6.26%) |
Jan 18, 2019 | 12.86 | 13.12 | 12.69 | 13.09 | 9,071,400 | +0.38(+2.99%) |
Jan 17, 2019 | 12.60 | 12.82 | 12.36 | 12.71 | 10,620,955 | -0.04(-0.31%) |
Jan 16, 2019 | 12.86 | 13.01 | 12.59 | 12.75 | 6,419,097 | -0.11(-0.86%) |
Jan 15, 2019 | 12.87 | 12.99 | 12.68 | 12.86 | 7,037,439 | +0.14(+1.10%) |
Jan 14, 2019 | 12.69 | 12.93 | 12.55 | 12.72 | 8,805,398 | -0.13(-1.01%) |
Jan 11, 2019 | 12.98 | 13.03 | 12.70 | 12.85 | 7,415,400 | -0.33(-2.50%) |
Jan 10, 2019 | 12.85 | 13.26 | 12.72 | 13.18 | 5,210,068 | +0.12(+0.92%) |
Jan 09, 2019 | 13.21 | 13.27 | 12.85 | 13.06 | 6,907,525 | +0.13(+1.01%) |
Jan 08, 2019 | 13.25 | 13.31 | 12.65 | 12.93 | 7,014,474 | +0.06(+0.47%) |
Jan 07, 2019 | 12.16 | 12.95 | 12.13 | 12.87 | 9,431,368 | +0.74(+6.10%) |
Jan 04, 2019 | 11.86 | 12.21 | 11.69 | 12.13 | 8,624,000 | +0.59(+5.11%) |
Jan 03, 2019 | 11.66 | 11.82 | 11.25 | 11.54 | 5,128,303 | -0.09(-0.77%) |