Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.22 | 15.27 | 15.06 | 15.11 | 2,750,545 | -0.10(-0.63%) |
Mar 28, 2019 | 15.11 | 15.27 | 15.08 | 15.21 | 2,325,594 | -0.03(-0.19%) |
Mar 27, 2019 | 14.85 | 15.27 | 14.85 | 15.24 | 5,094,325 | +0.51(+3.49%) |
Mar 26, 2019 | 14.81 | 14.97 | 14.66 | 14.72 | 1,335,575 | -0.09(-0.59%) |
Mar 25, 2019 | 14.83 | 14.94 | 14.71 | 14.81 | 1,903,459 | -0.07(-0.44%) |
Mar 22, 2019 | 14.98 | 15.04 | 14.84 | 14.88 | 1,390,585 | -0.11(-0.73%) |
Mar 21, 2019 | 14.56 | 15.06 | 14.55 | 14.99 | 4,738,925 | +0.40(+2.77%) |
Mar 20, 2019 | 14.63 | 14.69 | 14.55 | 14.58 | 1,053,506 | -0.04(-0.30%) |
Mar 19, 2019 | 14.60 | 14.70 | 14.55 | 14.63 | 1,253,616 | +0.04(+0.25%) |
Mar 18, 2019 | 14.62 | 14.64 | 14.51 | 14.59 | 1,128,164 | +0.02(+0.15%) |
Mar 15, 2019 | 14.59 | 14.66 | 14.47 | 14.57 | 2,643,692 | +0.00(+0.00%) |
Mar 14, 2019 | 14.63 | 14.69 | 14.53 | 14.57 | 1,367,112 | -0.07(-0.45%) |
Mar 13, 2019 | 14.54 | 14.68 | 14.52 | 14.63 | 1,400,247 | +0.17(+1.17%) |
Mar 12, 2019 | 14.33 | 14.54 | 14.33 | 14.47 | 1,237,591 | +0.13(+0.92%) |
Mar 11, 2019 | 14.15 | 14.38 | 14.11 | 14.33 | 2,151,044 | +0.24(+1.72%) |
Mar 08, 2019 | 14.28 | 14.29 | 13.99 | 14.09 | 1,636,824 | -0.20(-1.39%) |
Mar 07, 2019 | 14.25 | 14.34 | 14.24 | 14.29 | 2,207,284 | +0.03(+0.21%) |
Mar 06, 2019 | 14.19 | 14.29 | 14.18 | 14.26 | 1,252,914 | +0.01(+0.05%) |
Mar 05, 2019 | 14.14 | 14.27 | 14.13 | 14.25 | 1,339,379 | +0.07(+0.52%) |
Mar 04, 2019 | 14.17 | 14.21 | 14.03 | 14.18 | 1,319,754 | +0.08(+0.57%) |
Mar 01, 2019 | 14.43 | 14.47 | 14.08 | 14.10 | 2,158,566 | -0.30(-2.09%) |
Feb 28, 2019 | 14.30 | 14.49 | 14.25 | 14.40 | 1,299,548 | +0.12(+0.82%) |
Feb 27, 2019 | 14.35 | 14.43 | 14.25 | 14.28 | 1,881,019 | +0.28(+2.02%) |
Feb 26, 2019 | 14.15 | 14.15 | 13.98 | 14.00 | 1,872,152 | -0.10(-0.70%) |
Feb 25, 2019 | 14.20 | 14.20 | 14.08 | 14.10 | 961,097 | -0.03(-0.20%) |
Feb 22, 2019 | 13.99 | 14.17 | 13.99 | 14.13 | 1,480,502 | +0.13(+0.96%) |
Feb 21, 2019 | 14.07 | 14.07 | 13.89 | 13.99 | 1,858,656 | -0.06(-0.40%) |
Feb 20, 2019 | 14.11 | 14.15 | 14.01 | 14.05 | 1,246,739 | -0.08(-0.60%) |
Feb 19, 2019 | 14.08 | 14.14 | 14.03 | 14.13 | 1,806,765 | +0.01(+0.05%) |
Feb 15, 2019 | 14.09 | 14.18 | 14.08 | 14.13 | 1,707,172 | +0.04(+0.30%) |
Feb 14, 2019 | 14.17 | 14.17 | 14.08 | 14.08 | 1,710,265 | -0.06(-0.45%) |
Feb 13, 2019 | 14.13 | 14.20 | 14.09 | 14.15 | 1,989,365 | +0.01(+0.10%) |
Feb 12, 2019 | 14.30 | 14.30 | 14.11 | 14.13 | 1,879,207 | -0.06(-0.40%) |
Feb 11, 2019 | 14.21 | 14.35 | 14.15 | 14.19 | 2,982,220 | +0.09(+0.65%) |
Feb 08, 2019 | 14.10 | 14.18 | 13.92 | 14.10 | 1,846,486 | +0.13(+0.96%) |
Feb 07, 2019 | 13.72 | 14.03 | 13.56 | 13.96 | 8,122,992 | +0.74(+5.61%) |
Feb 06, 2019 | 13.21 | 13.31 | 13.16 | 13.22 | 2,485,920 | +0.05(+0.38%) |
Feb 05, 2019 | 13.18 | 13.29 | 13.14 | 13.17 | 2,151,018 | +0.06(+0.43%) |
Feb 04, 2019 | 13.00 | 13.12 | 12.89 | 13.12 | 2,296,269 | +0.26(+2.03%) |
Feb 01, 2019 | 12.91 | 12.95 | 12.80 | 12.85 | 1,209,801 | +0.00(+0.00%) |
Jan 31, 2019 | 12.69 | 12.90 | 12.63 | 12.85 | 1,936,000 | +0.18(+1.39%) |
Jan 30, 2019 | 12.45 | 12.68 | 12.45 | 12.68 | 2,756,213 | +0.24(+1.93%) |
Jan 29, 2019 | 12.50 | 12.58 | 12.37 | 12.44 | 1,257,297 | -0.08(-0.68%) |
Jan 28, 2019 | 12.47 | 12.55 | 12.47 | 12.52 | 1,401,663 | -0.02(-0.17%) |
Jan 25, 2019 | 12.49 | 12.56 | 12.47 | 12.54 | 1,944,176 | +0.13(+1.02%) |
Jan 24, 2019 | 12.25 | 12.43 | 12.20 | 12.42 | 857,105 | +0.16(+1.33%) |
Jan 23, 2019 | 12.18 | 12.30 | 12.18 | 12.25 | 1,099,813 | +0.04(+0.29%) |
Jan 22, 2019 | 12.33 | 12.36 | 12.16 | 12.22 | 1,549,136 | -0.11(-0.86%) |
Jan 18, 2019 | 12.49 | 12.49 | 12.30 | 12.33 | 3,268,799 | -0.10(-0.80%) |
Jan 17, 2019 | 12.41 | 12.45 | 12.34 | 12.42 | 1,480,025 | +0.01(+0.11%) |
Jan 16, 2019 | 12.48 | 12.57 | 12.39 | 12.41 | 1,058,508 | -0.04(-0.28%) |
Jan 15, 2019 | 12.57 | 12.58 | 12.40 | 12.45 | 2,165,960 | -0.06(-0.45%) |
Jan 14, 2019 | 12.45 | 12.60 | 12.42 | 12.50 | 1,684,724 | +0.08(+0.63%) |
Jan 11, 2019 | 12.29 | 12.47 | 12.23 | 12.42 | 1,778,953 | +0.13(+1.09%) |
Jan 10, 2019 | 12.04 | 12.30 | 11.94 | 12.29 | 1,495,689 | +0.22(+1.81%) |
Jan 09, 2019 | 12.05 | 12.14 | 11.96 | 12.07 | 1,368,252 | +0.09(+0.77%) |
Jan 08, 2019 | 12.35 | 12.35 | 11.92 | 11.98 | 2,193,083 | -0.18(-1.45%) |
Jan 07, 2019 | 12.08 | 12.33 | 12.01 | 12.16 | 2,112,184 | +0.18(+1.53%) |
Jan 04, 2019 | 11.87 | 12.06 | 11.82 | 11.97 | 3,362,950 | +0.28(+2.42%) |
Jan 03, 2019 | 11.48 | 11.81 | 11.47 | 11.69 | 2,734,144 | +0.28(+2.48%) |