Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.84 | 11.13 | 10.82 | 10.97 | 3,331,851 | +0.18(+1.64%) |
Mar 28, 2019 | 10.87 | 10.96 | 10.68 | 10.79 | 2,876,038 | -0.05(-0.47%) |
Mar 27, 2019 | 11.02 | 11.02 | 10.72 | 10.84 | 3,467,042 | -0.14(-1.31%) |
Mar 26, 2019 | 10.93 | 11.14 | 10.86 | 10.98 | 2,994,305 | +0.13(+1.17%) |
Mar 25, 2019 | 10.81 | 10.98 | 10.76 | 10.86 | 2,133,355 | -0.02(-0.16%) |
Mar 22, 2019 | 11.27 | 11.29 | 10.84 | 10.87 | 4,063,510 | -0.42(-3.74%) |
Mar 21, 2019 | 11.01 | 11.30 | 10.98 | 11.30 | 2,500,647 | +0.24(+2.22%) |
Mar 20, 2019 | 11.23 | 11.30 | 10.98 | 11.05 | 3,208,800 | -0.08(-0.68%) |
Mar 19, 2019 | 11.10 | 11.29 | 11.05 | 11.13 | 4,372,966 | +0.08(+0.75%) |
Mar 18, 2019 | 11.20 | 11.22 | 10.83 | 11.04 | 4,427,938 | -0.13(-1.19%) |
Mar 15, 2019 | 11.06 | 11.40 | 11.06 | 11.18 | 5,037,842 | +0.14(+1.28%) |
Mar 14, 2019 | 11.06 | 11.19 | 10.92 | 11.04 | 5,255,076 | +0.01(+0.08%) |
Mar 13, 2019 | 11.23 | 11.34 | 10.98 | 11.03 | 7,525,202 | -0.15(-1.34%) |
Mar 12, 2019 | 11.46 | 11.65 | 11.11 | 11.18 | 7,602,754 | -0.32(-2.75%) |
Mar 11, 2019 | 11.40 | 11.69 | 11.37 | 11.49 | 6,177,493 | -0.02(-0.14%) |
Mar 08, 2019 | 11.96 | 11.99 | 11.31 | 11.51 | 10,913,561 | -0.42(-3.55%) |
Mar 07, 2019 | 13.10 | 13.12 | 11.83 | 11.93 | 21,538,904 | -2.26(-15.93%) |
Mar 06, 2019 | 14.29 | 14.50 | 14.17 | 14.20 | 2,740,765 | -0.07(-0.52%) |
Mar 05, 2019 | 14.43 | 14.45 | 14.21 | 14.27 | 1,881,272 | -0.07(-0.46%) |
Mar 04, 2019 | 14.64 | 14.76 | 14.17 | 14.34 | 2,640,157 | -0.25(-1.71%) |
Mar 01, 2019 | 14.45 | 14.77 | 14.45 | 14.59 | 2,445,210 | +0.24(+1.68%) |
Feb 28, 2019 | 14.62 | 14.62 | 14.34 | 14.35 | 1,643,788 | -0.27(-1.88%) |
Feb 27, 2019 | 14.76 | 14.84 | 14.52 | 14.62 | 2,301,806 | -0.13(-0.90%) |
Feb 26, 2019 | 14.46 | 14.84 | 14.41 | 14.75 | 2,461,784 | +0.22(+1.49%) |
Feb 25, 2019 | 14.64 | 14.79 | 14.50 | 14.54 | 2,505,042 | +0.10(+0.69%) |
Feb 22, 2019 | 14.25 | 14.48 | 14.09 | 14.44 | 2,512,908 | +0.33(+2.36%) |
Feb 21, 2019 | 14.06 | 14.50 | 13.93 | 14.10 | 2,911,600 | +0.06(+0.41%) |
Feb 20, 2019 | 14.17 | 14.31 | 13.97 | 14.05 | 2,031,621 | -0.12(-0.88%) |
Feb 19, 2019 | 13.88 | 14.35 | 13.69 | 14.17 | 4,012,380 | +0.32(+2.34%) |
Feb 15, 2019 | 13.78 | 13.93 | 13.65 | 13.85 | 2,889,761 | +0.15(+1.09%) |
Feb 14, 2019 | 13.76 | 13.88 | 13.39 | 13.70 | 2,536,764 | -0.31(-2.20%) |
Feb 13, 2019 | 13.80 | 14.16 | 13.61 | 14.00 | 2,454,837 | +0.28(+2.06%) |
Feb 12, 2019 | 13.63 | 13.85 | 13.55 | 13.72 | 1,868,183 | +0.21(+1.54%) |
Feb 11, 2019 | 13.16 | 13.55 | 13.05 | 13.51 | 2,307,178 | +0.40(+3.04%) |
Feb 08, 2019 | 13.28 | 13.41 | 12.93 | 13.11 | 2,483,929 | -0.28(-2.11%) |
Feb 07, 2019 | 13.75 | 13.76 | 13.28 | 13.40 | 1,883,992 | -0.38(-2.78%) |
Feb 06, 2019 | 13.51 | 13.83 | 13.51 | 13.78 | 1,551,381 | +0.24(+1.78%) |
Feb 05, 2019 | 13.74 | 13.78 | 13.46 | 13.54 | 2,010,582 | -0.17(-1.21%) |
Feb 04, 2019 | 13.77 | 13.96 | 13.65 | 13.71 | 4,038,031 | -0.18(-1.32%) |
Feb 01, 2019 | 13.68 | 13.91 | 13.53 | 13.89 | 3,761,908 | +0.28(+2.08%) |
Jan 31, 2019 | 13.32 | 13.71 | 13.31 | 13.61 | 2,393,183 | +0.32(+2.44%) |
Jan 30, 2019 | 13.14 | 13.29 | 12.83 | 13.28 | 2,464,328 | +0.27(+2.05%) |
Jan 29, 2019 | 13.31 | 13.56 | 12.96 | 13.01 | 5,788,669 | -0.31(-2.31%) |
Jan 28, 2019 | 13.22 | 13.55 | 13.06 | 13.32 | 3,457,766 | -0.04(-0.31%) |
Jan 25, 2019 | 13.28 | 13.56 | 13.19 | 13.36 | 3,652,363 | +0.25(+1.90%) |
Jan 24, 2019 | 12.57 | 13.31 | 12.54 | 13.11 | 5,300,034 | +0.52(+4.16%) |
Jan 23, 2019 | 12.42 | 12.60 | 12.22 | 12.59 | 4,586,834 | +0.20(+1.61%) |
Jan 22, 2019 | 12.62 | 12.74 | 12.12 | 12.39 | 5,725,253 | -0.30(-2.36%) |
Jan 18, 2019 | 12.39 | 12.79 | 11.71 | 12.69 | 12,847,364 | +0.37(+3.04%) |
Jan 17, 2019 | 12.52 | 12.57 | 11.97 | 12.32 | 7,093,709 | -0.26(-2.05%) |
Jan 16, 2019 | 12.47 | 12.90 | 12.40 | 12.57 | 3,679,699 | +0.11(+0.87%) |
Jan 15, 2019 | 12.94 | 12.94 | 12.44 | 12.47 | 4,524,649 | -0.45(-3.48%) |
Jan 14, 2019 | 13.02 | 13.23 | 12.74 | 12.92 | 2,129,963 | -0.19(-1.46%) |
Jan 11, 2019 | 13.35 | 13.38 | 12.95 | 13.11 | 3,061,112 | -0.27(-1.99%) |
Jan 10, 2019 | 13.45 | 13.81 | 13.34 | 13.37 | 3,021,190 | -0.22(-1.59%) |
Jan 09, 2019 | 13.59 | 13.71 | 13.28 | 13.59 | 4,963,127 | +0.48(+3.68%) |
Jan 08, 2019 | 12.83 | 13.18 | 12.60 | 13.11 | 5,237,134 | +0.45(+3.55%) |
Jan 07, 2019 | 12.60 | 12.85 | 12.31 | 12.66 | 2,739,111 | +0.11(+0.86%) |
Jan 04, 2019 | 12.38 | 12.82 | 12.35 | 12.55 | 4,512,005 | +0.39(+3.21%) |
Jan 03, 2019 | 12.32 | 12.59 | 12.09 | 12.16 | 2,160,268 | -0.32(-2.60%) |