Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.73 | 11.76 | 11.50 | 11.56 | 14,660,770 | -0.02(-0.14%) |
Mar 28, 2019 | 11.45 | 11.59 | 11.34 | 11.57 | 12,655,887 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.48 | 11.26 | 11.41 | 20,634,324 | +0.03(+0.29%) |
Mar 26, 2019 | 11.14 | 11.39 | 11.12 | 11.38 | 25,805,394 | +0.33(+2.96%) |
Mar 25, 2019 | 11.14 | 11.31 | 10.93 | 11.05 | 22,174,612 | +0.00(+0.00%) |
Mar 22, 2019 | 11.67 | 11.67 | 10.96 | 11.05 | 35,796,496 | -0.74(-6.24%) |
Mar 21, 2019 | 12.17 | 12.17 | 11.76 | 11.79 | 32,969,074 | -0.43(-3.54%) |
Mar 20, 2019 | 12.70 | 12.77 | 12.21 | 12.22 | 15,251,125 | -0.55(-4.29%) |
Mar 19, 2019 | 13.14 | 13.18 | 12.74 | 12.77 | 12,532,418 | -0.28(-2.13%) |
Mar 18, 2019 | 12.97 | 13.12 | 12.91 | 13.04 | 12,838,201 | +0.19(+1.46%) |
Mar 15, 2019 | 12.89 | 13.01 | 12.85 | 12.86 | 15,685,329 | -0.04(-0.32%) |
Mar 14, 2019 | 12.92 | 13.04 | 12.88 | 12.90 | 9,349,085 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 12.99 | 12.73 | 12.91 | 10,124,018 | +0.16(+1.22%) |
Mar 12, 2019 | 12.76 | 12.89 | 12.67 | 12.76 | 13,634,911 | +0.04(+0.32%) |
Mar 11, 2019 | 12.71 | 12.81 | 12.61 | 12.72 | 8,206,524 | +0.08(+0.65%) |
Mar 08, 2019 | 12.46 | 12.68 | 12.42 | 12.64 | 10,660,230 | +0.04(+0.32%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.51 | 12.60 | 14,272,060 | -0.17(-1.34%) |
Mar 06, 2019 | 12.99 | 13.07 | 12.76 | 12.77 | 16,173,786 | -0.28(-2.11%) |
Mar 05, 2019 | 13.08 | 13.12 | 12.81 | 13.04 | 15,269,728 | -0.04(-0.31%) |
Mar 04, 2019 | 13.21 | 13.37 | 12.99 | 13.08 | 14,197,152 | -0.12(-0.92%) |
Mar 01, 2019 | 13.41 | 13.54 | 13.19 | 13.20 | 17,543,242 | -0.07(-0.55%) |
Feb 28, 2019 | 13.41 | 13.43 | 13.24 | 13.28 | 17,405,202 | -0.14(-1.03%) |
Feb 27, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 26,647,950 | +0.30(+2.28%) |
Feb 26, 2019 | 13.17 | 13.31 | 13.03 | 13.12 | 13,143,059 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.40 | 13.22 | 13.25 | 14,655,684 | +0.11(+0.80%) |
Feb 22, 2019 | 13.19 | 13.20 | 13.01 | 13.15 | 12,740,059 | -0.01(-0.06%) |
Feb 21, 2019 | 13.29 | 13.29 | 13.07 | 13.16 | 10,035,182 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.28 | 12.99 | 13.24 | 11,179,517 | +0.18(+1.36%) |
Feb 19, 2019 | 12.90 | 13.12 | 12.85 | 13.07 | 11,482,122 | +0.11(+0.88%) |
Feb 15, 2019 | 12.72 | 12.98 | 12.65 | 12.95 | 12,264,384 | +0.40(+3.16%) |
Feb 14, 2019 | 12.49 | 12.65 | 12.36 | 12.56 | 10,684,717 | -0.06(-0.51%) |
Feb 13, 2019 | 12.58 | 12.67 | 12.52 | 12.62 | 11,072,240 | +0.10(+0.78%) |
Feb 12, 2019 | 12.56 | 12.71 | 12.50 | 12.52 | 18,681,680 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,823,865 | -0.06(-0.52%) |
Feb 08, 2019 | 12.53 | 12.61 | 12.34 | 12.50 | 15,941,192 | -0.06(-0.45%) |
Feb 07, 2019 | 12.85 | 13.16 | 12.40 | 12.56 | 40,481,272 | +0.08(+0.65%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.35 | 12.48 | 9,271,855 | +0.00(+0.00%) |
Feb 05, 2019 | 12.51 | 12.56 | 12.39 | 12.48 | 9,809,469 | -0.05(-0.39%) |
Feb 04, 2019 | 12.40 | 12.57 | 12.32 | 12.52 | 10,611,724 | +0.11(+0.91%) |
Feb 01, 2019 | 12.32 | 12.55 | 12.27 | 12.41 | 15,003,308 | +0.13(+1.05%) |
Jan 31, 2019 | 12.41 | 12.50 | 12.09 | 12.28 | 24,343,596 | -0.21(-1.68%) |
Jan 30, 2019 | 12.60 | 12.73 | 12.48 | 12.49 | 13,863,699 | -0.08(-0.64%) |
Jan 29, 2019 | 12.69 | 12.80 | 12.56 | 12.57 | 15,541,542 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.73 | 12.55 | 12.69 | 12,333,936 | +0.02(+0.19%) |
Jan 25, 2019 | 12.69 | 12.78 | 12.56 | 12.67 | 12,581,212 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.62 | 12.35 | 12.56 | 17,818,778 | +0.11(+0.91%) |
Jan 23, 2019 | 12.67 | 12.73 | 12.33 | 12.44 | 15,433,596 | -0.18(-1.41%) |
Jan 22, 2019 | 12.62 | 12.76 | 12.50 | 12.62 | 19,928,878 | -0.09(-0.70%) |
Jan 18, 2019 | 12.55 | 12.76 | 12.11 | 12.71 | 26,950,246 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.64 | 16,690,314 | +0.17(+1.36%) |
Jan 16, 2019 | 12.35 | 12.54 | 12.27 | 12.47 | 15,308,682 | +0.23(+1.92%) |
Jan 15, 2019 | 12.07 | 12.23 | 11.92 | 12.23 | 17,390,262 | +0.12(+1.00%) |
Jan 14, 2019 | 11.85 | 12.18 | 11.80 | 12.11 | 10,067,502 | +0.15(+1.22%) |
Jan 11, 2019 | 11.85 | 12.06 | 11.76 | 11.97 | 10,878,741 | +0.06(+0.48%) |
Jan 10, 2019 | 11.88 | 12.02 | 11.79 | 11.91 | 11,510,838 | +0.01(+0.07%) |
Jan 09, 2019 | 11.82 | 11.99 | 11.72 | 11.90 | 10,866,677 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.82 | 11.50 | 11.77 | 13,313,786 | +0.12(+1.04%) |
Jan 07, 2019 | 11.43 | 11.83 | 11.35 | 11.65 | 13,475,474 | +0.19(+1.70%) |
Jan 04, 2019 | 11.27 | 11.49 | 11.18 | 11.46 | 20,780,814 | +0.40(+3.66%) |
Jan 03, 2019 | 11.00 | 11.24 | 10.92 | 11.05 | 15,088,032 | -0.02(-0.15%) |