Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.37 | 14.48 | 13.99 | 14.06 | 1,020,500 | -0.21(-1.47%) |
Mar 28, 2019 | 14.25 | 14.33 | 13.96 | 14.27 | 788,071 | +0.04(+0.28%) |
Mar 27, 2019 | 14.23 | 14.33 | 13.73 | 14.23 | 934,799 | +0.00(+0.00%) |
Mar 26, 2019 | 14.22 | 14.32 | 14.04 | 14.23 | 668,249 | +0.15(+1.07%) |
Mar 25, 2019 | 14.20 | 14.41 | 14.01 | 14.08 | 680,800 | -0.17(-1.19%) |
Mar 22, 2019 | 15.00 | 15.08 | 14.23 | 14.25 | 1,248,800 | -0.85(-5.63%) |
Mar 21, 2019 | 14.81 | 15.13 | 14.69 | 15.10 | 976,394 | +0.25(+1.68%) |
Mar 20, 2019 | 14.58 | 15.04 | 14.56 | 14.85 | 1,097,274 | +0.17(+1.16%) |
Mar 19, 2019 | 14.88 | 14.97 | 14.62 | 14.68 | 712,608 | -0.15(-1.01%) |
Mar 18, 2019 | 14.80 | 15.06 | 14.65 | 14.83 | 960,798 | +0.06(+0.41%) |
Mar 15, 2019 | 14.57 | 14.90 | 14.40 | 14.77 | 1,284,100 | +0.20(+1.37%) |
Mar 14, 2019 | 14.78 | 14.79 | 14.35 | 14.57 | 806,631 | -0.16(-1.09%) |
Mar 13, 2019 | 14.78 | 14.94 | 14.54 | 14.73 | 1,064,393 | +0.00(+0.00%) |
Mar 12, 2019 | 14.94 | 15.05 | 14.71 | 14.73 | 848,550 | -0.13(-0.87%) |
Mar 11, 2019 | 14.77 | 15.13 | 14.73 | 14.86 | 1,184,579 | +0.13(+0.88%) |
Mar 08, 2019 | 14.37 | 14.81 | 14.26 | 14.73 | 1,099,100 | -0.10(-0.67%) |
Mar 07, 2019 | 15.12 | 15.19 | 14.76 | 14.83 | 1,220,584 | -0.38(-2.50%) |
Mar 06, 2019 | 15.65 | 16.00 | 15.15 | 15.21 | 1,652,190 | -0.36(-2.31%) |
Mar 05, 2019 | 16.31 | 16.62 | 15.54 | 15.57 | 2,239,333 | -0.73(-4.48%) |
Mar 04, 2019 | 16.10 | 17.09 | 15.97 | 16.30 | 3,179,428 | +0.34(+2.13%) |
Mar 01, 2019 | 16.05 | 16.25 | 15.61 | 15.96 | 2,714,400 | +0.45(+2.90%) |
Feb 28, 2019 | 15.53 | 15.85 | 15.45 | 15.51 | 2,262,855 | -0.08(-0.51%) |
Feb 27, 2019 | 15.52 | 15.71 | 15.21 | 15.59 | 1,174,325 | -0.05(-0.32%) |
Feb 26, 2019 | 15.66 | 15.78 | 15.44 | 15.64 | 1,360,483 | -0.07(-0.45%) |
Feb 25, 2019 | 16.00 | 16.03 | 15.54 | 15.71 | 1,147,474 | -0.11(-0.70%) |
Feb 22, 2019 | 15.58 | 15.94 | 15.41 | 15.82 | 1,140,000 | +0.32(+2.06%) |
Feb 21, 2019 | 15.50 | 15.59 | 15.26 | 15.50 | 885,810 | +0.04(+0.26%) |
Feb 20, 2019 | 15.44 | 15.74 | 15.22 | 15.46 | 1,497,094 | -0.01(-0.06%) |
Feb 19, 2019 | 15.50 | 15.55 | 15.30 | 15.47 | 1,482,970 | +0.21(+1.38%) |
Feb 15, 2019 | 15.17 | 15.28 | 15.05 | 15.26 | 777,200 | +0.16(+1.06%) |
Feb 14, 2019 | 14.97 | 15.44 | 14.36 | 15.10 | 1,641,798 | -0.05(-0.33%) |
Feb 13, 2019 | 15.01 | 15.24 | 14.88 | 15.15 | 1,049,800 | +0.22(+1.47%) |
Feb 12, 2019 | 14.90 | 15.00 | 14.77 | 14.93 | 782,801 | +0.03(+0.20%) |
Feb 11, 2019 | 14.74 | 15.18 | 14.58 | 14.90 | 1,753,636 | +0.22(+1.50%) |
Feb 08, 2019 | 14.51 | 14.77 | 14.34 | 14.68 | 974,100 | +0.08(+0.55%) |
Feb 07, 2019 | 14.26 | 14.61 | 14.12 | 14.60 | 1,252,158 | +0.27(+1.88%) |
Feb 06, 2019 | 13.96 | 14.45 | 13.91 | 14.33 | 1,170,630 | +0.41(+2.95%) |
Feb 05, 2019 | 13.69 | 14.14 | 13.62 | 13.92 | 1,433,324 | +0.26(+1.90%) |
Feb 04, 2019 | 13.32 | 13.69 | 13.21 | 13.66 | 775,484 | +0.34(+2.55%) |
Feb 01, 2019 | 13.12 | 13.64 | 13.12 | 13.32 | 1,168,400 | +0.02(+0.15%) |
Jan 31, 2019 | 12.42 | 13.30 | 12.41 | 13.30 | 1,852,204 | +0.90(+7.26%) |
Jan 30, 2019 | 12.37 | 12.49 | 12.17 | 12.40 | 585,295 | +0.17(+1.39%) |
Jan 29, 2019 | 12.32 | 12.35 | 12.11 | 12.23 | 734,067 | -0.01(-0.08%) |
Jan 28, 2019 | 11.99 | 12.36 | 11.93 | 12.24 | 1,086,635 | +0.05(+0.41%) |
Jan 25, 2019 | 12.16 | 12.31 | 12.02 | 12.19 | 780,300 | +0.18(+1.50%) |
Jan 24, 2019 | 11.90 | 12.23 | 11.90 | 12.01 | 602,318 | +0.09(+0.76%) |
Jan 23, 2019 | 11.86 | 12.17 | 11.69 | 11.92 | 643,116 | +0.14(+1.19%) |
Jan 22, 2019 | 12.07 | 12.28 | 11.76 | 11.78 | 835,650 | -0.38(-3.13%) |
Jan 18, 2019 | 12.12 | 12.23 | 11.86 | 12.16 | 782,500 | +0.09(+0.75%) |
Jan 17, 2019 | 11.62 | 12.14 | 11.52 | 12.07 | 895,877 | +0.38(+3.25%) |
Jan 16, 2019 | 11.79 | 12.00 | 11.61 | 11.69 | 1,025,956 | -0.05(-0.43%) |
Jan 15, 2019 | 11.75 | 11.89 | 11.54 | 11.74 | 656,400 | +0.01(+0.09%) |
Jan 14, 2019 | 11.54 | 11.87 | 11.40 | 11.73 | 948,650 | +0.08(+0.69%) |
Jan 11, 2019 | 11.49 | 11.74 | 11.22 | 11.65 | 1,135,400 | +0.14(+1.22%) |
Jan 10, 2019 | 11.29 | 11.54 | 11.01 | 11.51 | 854,158 | +0.04(+0.35%) |
Jan 09, 2019 | 10.76 | 11.61 | 10.73 | 11.47 | 1,832,672 | +0.76(+7.10%) |
Jan 08, 2019 | 10.61 | 10.98 | 10.41 | 10.71 | 1,441,376 | +0.15(+1.42%) |
Jan 07, 2019 | 10.37 | 10.80 | 10.15 | 10.56 | 1,209,545 | +0.18(+1.73%) |
Jan 04, 2019 | 9.950 | 10.60 | 9.950 | 10.38 | 1,531,600 | +0.60(+6.13%) |
Jan 03, 2019 | 10.83 | 11.06 | 9.560 | 9.780 | 2,469,020 | -1.20(-10.93%) |