Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.10 | 13.19 | 12.92 | 13.00 | 3,086,500 | -0.03(-0.23%) |
Mar 28, 2019 | 13.23 | 13.44 | 13.00 | 13.03 | 3,708,122 | -0.13(-0.99%) |
Mar 27, 2019 | 13.45 | 13.50 | 13.06 | 13.16 | 3,674,164 | -0.25(-1.86%) |
Mar 26, 2019 | 13.40 | 13.62 | 13.29 | 13.41 | 3,030,278 | +0.13(+0.98%) |
Mar 25, 2019 | 13.21 | 13.32 | 12.96 | 13.28 | 5,443,089 | +0.07(+0.53%) |
Mar 22, 2019 | 13.45 | 13.45 | 12.82 | 13.21 | 5,195,700 | -0.29(-2.15%) |
Mar 21, 2019 | 13.91 | 13.91 | 13.28 | 13.50 | 6,411,324 | -0.45(-3.23%) |
Mar 20, 2019 | 14.31 | 14.32 | 13.91 | 13.95 | 4,439,571 | -0.40(-2.79%) |
Mar 19, 2019 | 14.73 | 14.82 | 14.32 | 14.35 | 2,982,078 | -0.33(-2.25%) |
Mar 18, 2019 | 14.55 | 14.80 | 14.41 | 14.68 | 2,412,806 | +0.21(+1.45%) |
Mar 15, 2019 | 14.44 | 14.59 | 14.28 | 14.47 | 8,201,700 | +0.01(+0.07%) |
Mar 14, 2019 | 14.64 | 14.78 | 14.40 | 14.46 | 2,287,024 | -0.18(-1.23%) |
Mar 13, 2019 | 14.76 | 14.87 | 14.60 | 14.64 | 2,562,301 | -0.07(-0.48%) |
Mar 12, 2019 | 14.64 | 14.87 | 14.50 | 14.71 | 3,307,648 | +0.12(+0.82%) |
Mar 11, 2019 | 14.54 | 14.72 | 14.40 | 14.59 | 3,010,909 | +0.10(+0.69%) |
Mar 08, 2019 | 14.38 | 14.63 | 14.20 | 14.49 | 3,584,800 | -0.06(-0.41%) |
Mar 07, 2019 | 14.53 | 14.76 | 14.26 | 14.55 | 3,079,449 | -0.01(-0.07%) |
Mar 06, 2019 | 14.74 | 14.82 | 14.51 | 14.56 | 2,664,614 | -0.25(-1.69%) |
Mar 05, 2019 | 14.92 | 15.09 | 14.78 | 14.81 | 3,256,123 | -0.07(-0.47%) |
Mar 04, 2019 | 14.96 | 15.19 | 14.75 | 14.88 | 3,886,775 | -0.01(-0.07%) |
Mar 01, 2019 | 14.57 | 15.07 | 14.44 | 14.89 | 4,186,400 | +0.47(+3.26%) |
Feb 28, 2019 | 14.55 | 14.65 | 14.26 | 14.42 | 3,842,997 | -0.07(-0.48%) |
Feb 27, 2019 | 14.48 | 14.64 | 14.26 | 14.49 | 2,908,458 | +0.11(+0.76%) |
Feb 26, 2019 | 14.29 | 14.71 | 14.21 | 14.38 | 4,996,863 | +0.39(+2.79%) |
Feb 25, 2019 | 14.16 | 14.23 | 13.94 | 13.99 | 5,036,248 | -0.08(-0.57%) |
Feb 22, 2019 | 14.06 | 14.17 | 13.83 | 14.07 | 4,891,500 | +0.02(+0.14%) |
Feb 21, 2019 | 13.63 | 14.08 | 13.41 | 14.05 | 8,136,041 | +0.42(+3.08%) |
Feb 20, 2019 | 13.94 | 13.97 | 13.23 | 13.63 | 9,773,802 | -0.38(-2.71%) |
Feb 19, 2019 | 13.98 | 14.02 | 12.45 | 14.01 | 30,552,144 | +0.19(+1.37%) |
Feb 15, 2019 | 17.07 | 17.27 | 13.73 | 13.82 | 33,526,800 | -3.09(-18.27%) |
Feb 14, 2019 | 16.92 | 17.16 | 16.79 | 16.91 | 6,968,590 | -0.16(-0.94%) |
Feb 13, 2019 | 16.55 | 17.23 | 16.33 | 17.07 | 10,582,098 | +0.60(+3.64%) |
Feb 12, 2019 | 15.77 | 16.94 | 15.73 | 16.47 | 15,179,405 | +0.73(+4.64%) |
Feb 11, 2019 | 15.32 | 15.84 | 15.29 | 15.74 | 16,299,092 | +0.51(+3.35%) |
Feb 08, 2019 | 14.75 | 16.06 | 14.63 | 15.23 | 38,363,900 | +2.87(+23.22%) |
Feb 07, 2019 | 12.39 | 12.45 | 12.03 | 12.36 | 8,503,226 | -0.13(-1.04%) |
Feb 06, 2019 | 12.36 | 12.66 | 12.26 | 12.49 | 4,297,015 | +0.07(+0.56%) |
Feb 05, 2019 | 12.34 | 12.62 | 12.28 | 12.42 | 3,776,167 | +0.12(+0.98%) |
Feb 04, 2019 | 12.18 | 12.71 | 12.13 | 12.30 | 5,168,182 | +0.08(+0.65%) |
Feb 01, 2019 | 11.85 | 12.22 | 11.59 | 12.22 | 4,698,500 | +0.38(+3.21%) |
Jan 31, 2019 | 12.29 | 12.33 | 11.81 | 11.84 | 4,786,816 | -0.45(-3.66%) |
Jan 30, 2019 | 12.29 | 12.42 | 12.11 | 12.29 | 3,021,565 | +0.03(+0.24%) |
Jan 29, 2019 | 12.41 | 12.48 | 12.23 | 12.26 | 2,173,431 | -0.18(-1.45%) |
Jan 28, 2019 | 12.31 | 12.57 | 12.18 | 12.44 | 2,352,872 | +0.01(+0.08%) |
Jan 25, 2019 | 12.36 | 12.64 | 12.17 | 12.43 | 5,622,800 | +0.16(+1.30%) |
Jan 24, 2019 | 11.83 | 12.40 | 11.82 | 12.27 | 2,948,951 | +0.45(+3.81%) |
Jan 23, 2019 | 12.25 | 12.26 | 11.81 | 11.82 | 2,899,857 | -0.36(-2.96%) |
Jan 22, 2019 | 12.37 | 12.45 | 12.05 | 12.18 | 4,069,921 | -0.26(-2.09%) |
Jan 18, 2019 | 12.71 | 12.76 | 12.32 | 12.44 | 5,411,000 | -0.23(-1.82%) |
Jan 17, 2019 | 12.43 | 12.77 | 12.35 | 12.67 | 2,759,742 | +0.17(+1.36%) |
Jan 16, 2019 | 12.57 | 12.66 | 12.36 | 12.50 | 2,952,618 | -0.08(-0.64%) |
Jan 15, 2019 | 12.36 | 12.64 | 12.32 | 12.58 | 2,549,848 | +0.23(+1.86%) |
Jan 14, 2019 | 12.16 | 12.54 | 12.05 | 12.35 | 2,727,864 | +0.10(+0.82%) |
Jan 11, 2019 | 11.86 | 12.31 | 11.72 | 12.25 | 4,238,500 | +0.35(+2.94%) |
Jan 10, 2019 | 11.49 | 11.90 | 11.34 | 11.90 | 3,874,191 | +0.27(+2.32%) |
Jan 09, 2019 | 11.74 | 11.85 | 11.26 | 11.63 | 6,040,358 | -0.11(-0.94%) |
Jan 08, 2019 | 11.36 | 12.07 | 11.36 | 11.74 | 9,914,440 | +0.53(+4.73%) |
Jan 07, 2019 | 10.59 | 11.41 | 10.59 | 11.21 | 9,574,884 | +0.80(+7.68%) |
Jan 04, 2019 | 9.390 | 10.57 | 9.318 | 10.41 | 11,074,800 | +1.14(+12.30%) |
Jan 03, 2019 | 9.730 | 9.800 | 9.260 | 9.270 | 5,861,925 | -0.49(-5.02%) |