Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.30 | 13.45 | 13.08 | 13.22 | 1,167,800 | -0.06(-0.45%) |
Mar 28, 2019 | 13.01 | 13.35 | 13.00 | 13.28 | 971,961 | +0.27(+2.08%) |
Mar 27, 2019 | 13.15 | 13.38 | 12.91 | 13.01 | 830,301 | -0.16(-1.21%) |
Mar 26, 2019 | 13.12 | 13.50 | 13.04 | 13.17 | 1,120,535 | +0.07(+0.53%) |
Mar 25, 2019 | 13.02 | 13.20 | 12.92 | 13.10 | 670,928 | +0.07(+0.54%) |
Mar 22, 2019 | 13.47 | 13.52 | 12.87 | 13.03 | 939,600 | -0.54(-3.98%) |
Mar 21, 2019 | 13.41 | 13.83 | 13.37 | 13.57 | 1,092,411 | +0.09(+0.67%) |
Mar 20, 2019 | 13.63 | 13.83 | 13.45 | 13.48 | 1,106,288 | -0.23(-1.68%) |
Mar 19, 2019 | 14.01 | 14.12 | 13.43 | 13.71 | 1,046,714 | -0.13(-0.94%) |
Mar 18, 2019 | 13.25 | 13.84 | 13.25 | 13.84 | 1,563,389 | +0.62(+4.69%) |
Mar 15, 2019 | 13.26 | 13.63 | 13.08 | 13.22 | 1,886,000 | +0.07(+0.53%) |
Mar 14, 2019 | 12.76 | 13.29 | 12.71 | 13.15 | 1,476,888 | +0.42(+3.30%) |
Mar 13, 2019 | 13.35 | 13.50 | 12.70 | 12.73 | 2,603,937 | -0.70(-5.21%) |
Mar 12, 2019 | 14.06 | 14.44 | 13.18 | 13.43 | 2,702,229 | -1.26(-8.58%) |
Mar 11, 2019 | 13.96 | 14.73 | 13.96 | 14.69 | 1,260,712 | +0.54(+3.82%) |
Mar 08, 2019 | 14.16 | 14.39 | 13.89 | 14.15 | 1,451,900 | -0.08(-0.56%) |
Mar 07, 2019 | 13.21 | 14.37 | 12.86 | 14.23 | 3,112,114 | +0.50(+3.64%) |
Mar 06, 2019 | 14.19 | 14.80 | 13.50 | 13.73 | 5,045,962 | -1.28(-8.53%) |
Mar 05, 2019 | 15.15 | 15.42 | 14.92 | 15.01 | 1,384,036 | -0.13(-0.86%) |
Mar 04, 2019 | 15.16 | 15.20 | 14.72 | 15.14 | 1,196,303 | -0.05(-0.33%) |
Mar 01, 2019 | 15.22 | 15.63 | 15.00 | 15.19 | 1,597,700 | +0.18(+1.20%) |
Feb 28, 2019 | 15.03 | 15.10 | 14.84 | 15.01 | 1,029,065 | -0.02(-0.13%) |
Feb 27, 2019 | 15.03 | 15.16 | 14.86 | 15.03 | 864,393 | -0.10(-0.66%) |
Feb 26, 2019 | 14.92 | 15.26 | 14.77 | 15.13 | 1,079,070 | +0.22(+1.48%) |
Feb 25, 2019 | 14.97 | 15.27 | 14.86 | 14.91 | 510,401 | +0.05(+0.34%) |
Feb 22, 2019 | 14.97 | 15.08 | 14.38 | 14.86 | 742,000 | -0.18(-1.20%) |
Feb 21, 2019 | 15.03 | 15.20 | 14.91 | 15.04 | 692,913 | -0.01(-0.07%) |
Feb 20, 2019 | 15.05 | 15.17 | 14.74 | 15.05 | 825,419 | +0.10(+0.67%) |
Feb 19, 2019 | 15.06 | 15.25 | 14.87 | 14.95 | 884,052 | -0.10(-0.66%) |
Feb 15, 2019 | 14.58 | 15.19 | 14.58 | 15.05 | 1,106,000 | +0.43(+2.94%) |
Feb 14, 2019 | 14.19 | 14.73 | 14.19 | 14.62 | 935,319 | +0.36(+2.52%) |
Feb 13, 2019 | 13.76 | 14.34 | 13.74 | 14.26 | 1,059,396 | +0.50(+3.63%) |
Feb 12, 2019 | 13.63 | 13.94 | 13.63 | 13.76 | 958,801 | +0.18(+1.33%) |
Feb 11, 2019 | 13.29 | 13.61 | 13.06 | 13.58 | 924,589 | +0.27(+2.03%) |
Feb 08, 2019 | 13.16 | 13.50 | 13.03 | 13.31 | 890,000 | -0.10(-0.75%) |
Feb 07, 2019 | 13.31 | 13.42 | 12.67 | 13.41 | 1,339,868 | +0.05(+0.37%) |
Feb 06, 2019 | 13.42 | 13.68 | 13.25 | 13.36 | 719,775 | -0.14(-1.04%) |
Feb 05, 2019 | 13.45 | 13.85 | 13.32 | 13.50 | 777,080 | -0.01(-0.07%) |
Feb 04, 2019 | 13.29 | 13.57 | 13.08 | 13.51 | 898,344 | +0.40(+3.05%) |
Feb 01, 2019 | 13.20 | 13.35 | 12.82 | 13.11 | 1,402,800 | +0.01(+0.08%) |
Jan 31, 2019 | 13.22 | 13.36 | 12.71 | 13.10 | 2,428,650 | -0.28(-2.09%) |
Jan 30, 2019 | 13.00 | 13.44 | 12.80 | 13.38 | 1,451,241 | +0.38(+2.92%) |
Jan 29, 2019 | 13.05 | 13.31 | 12.87 | 13.00 | 1,813,611 | -0.14(-1.07%) |
Jan 28, 2019 | 13.02 | 13.29 | 12.85 | 13.14 | 891,515 | +0.03(+0.23%) |
Jan 25, 2019 | 12.85 | 13.39 | 12.76 | 13.11 | 1,116,300 | +0.35(+2.74%) |
Jan 24, 2019 | 12.59 | 13.12 | 12.56 | 12.76 | 1,123,954 | +0.11(+0.87%) |
Jan 23, 2019 | 12.63 | 12.98 | 12.48 | 12.65 | 1,500,127 | +0.10(+0.80%) |
Jan 22, 2019 | 13.00 | 13.35 | 12.31 | 12.55 | 2,090,485 | -0.56(-4.27%) |
Jan 18, 2019 | 12.85 | 13.29 | 12.68 | 13.11 | 1,747,200 | +0.48(+3.80%) |
Jan 17, 2019 | 14.98 | 15.20 | 12.45 | 12.63 | 7,286,476 | -2.79(-18.09%) |
Jan 16, 2019 | 12.05 | 15.58 | 11.72 | 15.42 | 8,133,127 | +3.40(+28.29%) |
Jan 15, 2019 | 13.26 | 13.35 | 11.92 | 12.02 | 1,934,470 | -1.23(-9.28%) |
Jan 14, 2019 | 12.66 | 13.66 | 12.60 | 13.25 | 3,183,303 | +0.60(+4.74%) |
Jan 11, 2019 | 12.22 | 12.77 | 12.21 | 12.65 | 1,376,900 | +0.20(+1.61%) |
Jan 10, 2019 | 12.05 | 12.68 | 11.92 | 12.45 | 1,648,582 | +0.42(+3.49%) |
Jan 09, 2019 | 11.95 | 12.14 | 11.75 | 12.03 | 1,155,805 | +0.09(+0.75%) |
Jan 08, 2019 | 11.75 | 11.98 | 11.42 | 11.94 | 1,489,497 | +0.30(+2.58%) |
Jan 07, 2019 | 10.91 | 11.72 | 10.55 | 11.64 | 2,008,345 | +0.73(+6.69%) |
Jan 04, 2019 | 11.20 | 11.58 | 10.91 | 10.91 | 2,526,500 | -0.09(-0.82%) |
Jan 03, 2019 | 10.79 | 11.21 | 10.53 | 11.00 | 1,709,741 | +0.08(+0.73%) |