Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.80 | 10.97 | 10.73 | 10.94 | 3,272,300 | +0.23(+2.15%) |
Mar 28, 2019 | 10.71 | 10.91 | 10.57 | 10.71 | 5,681,615 | +0.04(+0.37%) |
Mar 27, 2019 | 11.01 | 11.08 | 10.49 | 10.67 | 6,076,916 | -0.28(-2.56%) |
Mar 26, 2019 | 11.14 | 11.21 | 10.77 | 10.95 | 4,656,710 | -0.09(-0.82%) |
Mar 25, 2019 | 11.00 | 11.28 | 10.91 | 11.04 | 4,706,203 | -0.03(-0.27%) |
Mar 22, 2019 | 11.67 | 11.67 | 11.03 | 11.07 | 7,032,200 | -0.56(-4.82%) |
Mar 21, 2019 | 11.35 | 11.66 | 11.26 | 11.63 | 5,957,837 | +0.17(+1.48%) |
Mar 20, 2019 | 11.78 | 11.82 | 11.32 | 11.46 | 6,934,098 | -0.39(-3.29%) |
Mar 19, 2019 | 11.81 | 12.18 | 11.75 | 11.85 | 7,815,924 | +0.05(+0.42%) |
Mar 18, 2019 | 11.60 | 11.81 | 11.45 | 11.80 | 9,809,564 | +0.13(+1.11%) |
Mar 15, 2019 | 11.94 | 11.94 | 11.30 | 11.67 | 14,190,500 | -0.04(-0.34%) |
Mar 14, 2019 | 12.99 | 13.10 | 11.55 | 11.71 | 37,683,224 | -2.90(-19.85%) |
Mar 13, 2019 | 14.60 | 14.65 | 14.28 | 14.61 | 9,926,929 | +0.25(+1.74%) |
Mar 12, 2019 | 14.52 | 14.55 | 13.96 | 14.36 | 4,675,185 | +0.08(+0.56%) |
Mar 11, 2019 | 14.24 | 14.47 | 14.02 | 14.28 | 4,179,885 | +0.45(+3.25%) |
Mar 08, 2019 | 13.73 | 13.87 | 13.40 | 13.83 | 2,316,000 | -0.24(-1.71%) |
Mar 07, 2019 | 14.23 | 14.39 | 13.88 | 14.07 | 2,892,151 | -0.07(-0.50%) |
Mar 06, 2019 | 14.62 | 14.73 | 14.09 | 14.14 | 2,722,961 | -0.50(-3.42%) |
Mar 05, 2019 | 14.60 | 14.86 | 14.51 | 14.64 | 2,709,900 | +0.01(+0.07%) |
Mar 04, 2019 | 15.35 | 15.43 | 14.47 | 14.63 | 5,633,015 | -0.52(-3.43%) |
Mar 01, 2019 | 14.76 | 15.18 | 14.69 | 15.15 | 4,886,900 | +0.58(+3.98%) |
Feb 28, 2019 | 14.65 | 14.65 | 14.30 | 14.57 | 3,695,448 | -0.07(-0.48%) |
Feb 27, 2019 | 14.04 | 14.68 | 14.03 | 14.64 | 3,505,317 | +0.58(+4.13%) |
Feb 26, 2019 | 13.83 | 14.14 | 13.76 | 14.06 | 2,044,023 | +0.19(+1.37%) |
Feb 25, 2019 | 14.00 | 14.23 | 13.87 | 13.87 | 2,265,100 | +0.03(+0.22%) |
Feb 22, 2019 | 13.65 | 13.85 | 13.61 | 13.84 | 2,214,600 | +0.28(+2.06%) |
Feb 21, 2019 | 13.64 | 13.77 | 13.52 | 13.56 | 2,278,399 | -0.17(-1.24%) |
Feb 20, 2019 | 13.87 | 13.94 | 13.56 | 13.73 | 1,758,069 | -0.09(-0.65%) |
Feb 19, 2019 | 13.81 | 13.89 | 13.58 | 13.82 | 2,541,799 | +0.00(+0.00%) |
Feb 15, 2019 | 13.86 | 13.90 | 13.59 | 13.82 | 2,275,400 | +0.07(+0.51%) |
Feb 14, 2019 | 13.60 | 13.85 | 13.49 | 13.75 | 2,046,530 | +0.02(+0.15%) |
Feb 13, 2019 | 13.92 | 14.05 | 13.64 | 13.73 | 2,164,793 | -0.12(-0.87%) |
Feb 12, 2019 | 13.76 | 13.93 | 13.64 | 13.85 | 1,484,739 | +0.19(+1.39%) |
Feb 11, 2019 | 13.67 | 13.76 | 13.43 | 13.66 | 2,326,617 | +0.11(+0.81%) |
Feb 08, 2019 | 13.45 | 13.57 | 13.22 | 13.55 | 2,063,000 | +0.00(+0.00%) |
Feb 07, 2019 | 13.50 | 13.60 | 13.10 | 13.55 | 3,170,750 | -0.14(-1.02%) |
Feb 06, 2019 | 14.00 | 14.08 | 13.61 | 13.69 | 2,797,480 | -0.31(-2.21%) |
Feb 05, 2019 | 13.98 | 14.17 | 13.83 | 14.00 | 3,286,915 | +0.16(+1.16%) |
Feb 04, 2019 | 13.75 | 14.08 | 13.70 | 13.84 | 3,777,410 | +0.23(+1.69%) |
Feb 01, 2019 | 13.53 | 13.67 | 13.41 | 13.61 | 2,314,700 | +0.11(+0.81%) |
Jan 31, 2019 | 13.18 | 13.67 | 13.06 | 13.50 | 3,470,590 | +0.34(+2.58%) |
Jan 30, 2019 | 13.09 | 13.23 | 12.85 | 13.16 | 2,011,204 | +0.23(+1.78%) |
Jan 29, 2019 | 13.19 | 13.19 | 12.87 | 12.93 | 2,513,511 | -0.26(-1.97%) |
Jan 28, 2019 | 13.11 | 13.19 | 12.86 | 13.19 | 3,871,327 | -0.19(-1.42%) |
Jan 25, 2019 | 13.19 | 13.38 | 13.01 | 13.38 | 2,775,800 | +0.32(+2.45%) |
Jan 24, 2019 | 12.83 | 13.15 | 12.83 | 13.06 | 2,066,767 | +0.23(+1.79%) |
Jan 23, 2019 | 13.07 | 13.20 | 12.63 | 12.83 | 3,087,690 | +0.04(+0.31%) |
Jan 22, 2019 | 12.68 | 12.87 | 12.52 | 12.79 | 3,494,281 | -0.05(-0.39%) |
Jan 18, 2019 | 12.59 | 12.96 | 12.39 | 12.84 | 4,300,300 | +0.50(+4.05%) |
Jan 17, 2019 | 11.88 | 12.52 | 11.74 | 12.34 | 3,664,838 | +0.45(+3.78%) |
Jan 16, 2019 | 11.96 | 12.24 | 11.67 | 11.89 | 3,817,256 | -0.03(-0.25%) |
Jan 15, 2019 | 11.63 | 12.03 | 11.59 | 11.92 | 2,260,188 | +0.33(+2.85%) |
Jan 14, 2019 | 11.38 | 11.74 | 11.27 | 11.59 | 2,918,032 | -0.02(-0.17%) |
Jan 11, 2019 | 11.80 | 11.80 | 11.38 | 11.61 | 3,434,100 | -0.31(-2.60%) |
Jan 10, 2019 | 11.35 | 12.04 | 11.20 | 11.92 | 5,061,794 | +0.33(+2.85%) |
Jan 09, 2019 | 11.78 | 11.92 | 11.41 | 11.59 | 5,073,318 | +0.08(+0.70%) |
Jan 08, 2019 | 11.35 | 11.58 | 10.90 | 11.51 | 4,289,325 | +0.30(+2.68%) |
Jan 07, 2019 | 10.99 | 11.31 | 10.94 | 11.21 | 4,248,031 | +0.20(+1.82%) |
Jan 04, 2019 | 10.52 | 11.07 | 10.39 | 11.01 | 4,080,300 | +0.64(+6.17%) |
Jan 03, 2019 | 11.01 | 11.16 | 10.13 | 10.37 | 6,183,476 | -0.88(-7.82%) |