Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.57 | 14.71 | 14.53 | 14.64 | 2,709,810 | +0.22(+1.50%) |
Mar 28, 2019 | 14.42 | 14.65 | 14.31 | 14.42 | 3,209,637 | -0.02(-0.14%) |
Mar 27, 2019 | 14.63 | 14.72 | 14.29 | 14.44 | 4,034,115 | -0.17(-1.14%) |
Mar 26, 2019 | 14.57 | 14.71 | 14.43 | 14.61 | 2,964,246 | +0.16(+1.08%) |
Mar 25, 2019 | 14.48 | 14.60 | 14.27 | 14.45 | 4,019,908 | -0.10(-0.67%) |
Mar 22, 2019 | 15.04 | 15.04 | 14.55 | 14.55 | 5,014,288 | -0.56(-3.74%) |
Mar 21, 2019 | 14.72 | 15.25 | 14.72 | 15.11 | 3,722,328 | +0.46(+3.12%) |
Mar 20, 2019 | 14.87 | 14.92 | 14.55 | 14.66 | 2,454,374 | -0.21(-1.44%) |
Mar 19, 2019 | 14.85 | 14.99 | 14.81 | 14.87 | 2,605,866 | +0.10(+0.66%) |
Mar 18, 2019 | 14.94 | 14.95 | 14.67 | 14.77 | 2,694,250 | -0.17(-1.11%) |
Mar 15, 2019 | 14.83 | 15.07 | 14.79 | 14.94 | 6,336,124 | +0.24(+1.66%) |
Mar 14, 2019 | 14.85 | 14.92 | 14.67 | 14.69 | 3,224,668 | -0.07(-0.46%) |
Mar 13, 2019 | 14.78 | 15.00 | 14.71 | 14.76 | 5,113,457 | +0.07(+0.46%) |
Mar 12, 2019 | 14.74 | 14.87 | 14.59 | 14.69 | 3,597,375 | -0.04(-0.26%) |
Mar 11, 2019 | 14.56 | 14.80 | 14.48 | 14.73 | 2,275,496 | +0.31(+2.16%) |
Mar 08, 2019 | 14.14 | 14.49 | 14.04 | 14.42 | 2,628,370 | +0.03(+0.20%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.31 | 14.39 | 4,657,926 | -0.26(-1.79%) |
Mar 06, 2019 | 14.89 | 14.95 | 14.66 | 14.66 | 2,251,349 | -0.24(-1.63%) |
Mar 05, 2019 | 15.00 | 15.06 | 14.88 | 14.90 | 2,234,828 | -0.12(-0.78%) |
Mar 04, 2019 | 15.24 | 15.26 | 14.81 | 15.02 | 3,341,086 | -0.14(-0.90%) |
Mar 01, 2019 | 15.18 | 15.22 | 14.86 | 15.15 | 4,443,943 | +0.13(+0.84%) |
Feb 28, 2019 | 14.95 | 15.14 | 14.86 | 15.03 | 2,703,947 | -0.03(-0.19%) |
Feb 27, 2019 | 15.12 | 15.14 | 14.85 | 15.05 | 2,728,503 | -0.13(-0.83%) |
Feb 26, 2019 | 15.26 | 15.34 | 15.16 | 15.18 | 2,883,322 | -0.15(-0.95%) |
Feb 25, 2019 | 15.47 | 15.51 | 15.28 | 15.33 | 4,789,788 | +0.06(+0.38%) |
Feb 22, 2019 | 15.25 | 15.38 | 15.21 | 15.27 | 3,412,209 | +0.13(+0.84%) |
Feb 21, 2019 | 15.26 | 15.34 | 15.09 | 15.14 | 2,666,362 | -0.13(-0.83%) |
Feb 20, 2019 | 15.17 | 15.33 | 15.12 | 15.27 | 2,602,857 | +0.15(+0.97%) |
Feb 19, 2019 | 15.19 | 15.27 | 15.11 | 15.12 | 3,286,360 | -0.17(-1.08%) |
Feb 15, 2019 | 15.40 | 15.43 | 15.23 | 15.29 | 2,948,355 | -0.03(-0.19%) |
Feb 14, 2019 | 15.16 | 15.38 | 15.14 | 15.32 | 4,801,497 | +0.07(+0.45%) |
Feb 13, 2019 | 15.22 | 15.30 | 15.05 | 15.25 | 4,186,728 | +0.06(+0.39%) |
Feb 12, 2019 | 14.74 | 15.22 | 14.71 | 15.19 | 7,963,580 | +0.62(+4.28%) |
Feb 11, 2019 | 14.54 | 14.69 | 14.44 | 14.57 | 4,093,158 | +0.14(+0.94%) |
Feb 08, 2019 | 14.31 | 14.50 | 14.15 | 14.43 | 4,280,049 | -0.08(-0.54%) |
Feb 07, 2019 | 14.64 | 14.79 | 14.43 | 14.51 | 4,935,381 | -0.32(-2.17%) |
Feb 06, 2019 | 14.61 | 15.05 | 14.58 | 14.83 | 7,964,992 | +0.39(+2.70%) |
Feb 05, 2019 | 14.28 | 14.56 | 14.22 | 14.44 | 4,736,953 | +0.17(+1.16%) |
Feb 04, 2019 | 14.35 | 14.36 | 14.10 | 14.28 | 5,192,612 | -0.13(-0.88%) |
Feb 01, 2019 | 14.20 | 14.88 | 14.17 | 14.40 | 12,553,024 | +0.90(+6.63%) |
Jan 31, 2019 | 13.68 | 13.83 | 13.42 | 13.51 | 9,221,315 | -0.18(-1.35%) |
Jan 30, 2019 | 13.50 | 13.71 | 13.30 | 13.69 | 3,962,584 | +0.38(+2.85%) |
Jan 29, 2019 | 13.53 | 13.60 | 13.29 | 13.31 | 3,175,162 | -0.23(-1.73%) |
Jan 28, 2019 | 13.23 | 13.64 | 13.17 | 13.55 | 3,425,035 | -0.09(-0.64%) |
Jan 25, 2019 | 13.22 | 13.68 | 13.02 | 13.63 | 4,786,725 | +0.53(+4.01%) |
Jan 24, 2019 | 12.62 | 13.27 | 12.59 | 13.11 | 6,503,386 | +0.70(+5.65%) |
Jan 23, 2019 | 12.52 | 12.64 | 12.29 | 12.41 | 3,804,827 | -0.02(-0.16%) |
Jan 22, 2019 | 12.81 | 12.84 | 12.33 | 12.43 | 3,877,917 | -0.52(-3.99%) |
Jan 18, 2019 | 12.72 | 13.13 | 12.66 | 12.94 | 4,123,856 | +0.36(+2.86%) |
Jan 17, 2019 | 12.60 | 12.66 | 12.35 | 12.58 | 5,612,900 | -0.13(-1.00%) |
Jan 16, 2019 | 12.77 | 12.93 | 12.71 | 12.71 | 2,359,969 | -0.01(-0.08%) |
Jan 15, 2019 | 12.62 | 12.81 | 12.60 | 12.72 | 3,320,988 | +0.16(+1.24%) |
Jan 14, 2019 | 12.75 | 12.85 | 12.48 | 12.56 | 4,415,819 | -0.37(-2.86%) |
Jan 11, 2019 | 12.73 | 13.22 | 12.69 | 12.93 | 7,073,649 | +0.11(+0.84%) |
Jan 10, 2019 | 12.71 | 12.97 | 12.63 | 12.82 | 8,487,494 | +0.02(+0.15%) |
Jan 09, 2019 | 12.49 | 12.96 | 12.46 | 12.81 | 9,030,116 | +0.41(+3.30%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.19 | 12.40 | 5,214,271 | -0.11(-0.86%) |
Jan 07, 2019 | 12.40 | 12.66 | 12.29 | 12.50 | 5,007,433 | +0.19(+1.50%) |
Jan 04, 2019 | 12.00 | 12.40 | 11.99 | 12.32 | 4,431,518 | +0.52(+4.37%) |
Jan 03, 2019 | 12.16 | 12.26 | 11.79 | 11.80 | 3,727,149 | -0.72(-5.75%) |