Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.62 | 12.70 | 12.37 | 12.58 | 1,056,800 | +0.07(+0.56%) |
Mar 28, 2019 | 12.67 | 12.77 | 12.27 | 12.51 | 1,430,319 | -0.08(-0.64%) |
Mar 27, 2019 | 13.14 | 13.25 | 12.50 | 12.59 | 934,659 | -0.58(-4.40%) |
Mar 26, 2019 | 13.61 | 13.72 | 13.05 | 13.17 | 873,432 | -0.29(-2.15%) |
Mar 25, 2019 | 13.30 | 13.52 | 13.08 | 13.46 | 686,203 | +0.13(+0.98%) |
Mar 22, 2019 | 14.00 | 14.26 | 13.27 | 13.33 | 1,491,600 | -0.67(-4.79%) |
Mar 21, 2019 | 13.04 | 14.11 | 13.04 | 14.00 | 2,900,105 | +0.90(+6.87%) |
Mar 20, 2019 | 12.90 | 13.34 | 12.74 | 13.10 | 1,473,345 | +0.20(+1.55%) |
Mar 19, 2019 | 12.64 | 13.13 | 12.26 | 12.90 | 1,109,256 | +0.27(+2.14%) |
Mar 18, 2019 | 13.18 | 13.23 | 12.52 | 12.63 | 1,033,955 | -0.48(-3.66%) |
Mar 15, 2019 | 13.07 | 13.46 | 12.98 | 13.11 | 1,655,100 | +0.10(+0.77%) |
Mar 14, 2019 | 13.04 | 13.22 | 12.84 | 13.01 | 1,411,332 | -0.05(-0.38%) |
Mar 13, 2019 | 12.63 | 13.26 | 12.57 | 13.06 | 1,439,547 | +0.57(+4.56%) |
Mar 12, 2019 | 12.58 | 12.71 | 12.40 | 12.49 | 1,098,782 | -0.01(-0.08%) |
Mar 11, 2019 | 12.48 | 12.77 | 12.36 | 12.50 | 1,024,601 | +0.02(+0.16%) |
Mar 08, 2019 | 12.19 | 12.71 | 12.09 | 12.48 | 1,076,500 | +0.31(+2.55%) |
Mar 07, 2019 | 12.53 | 12.70 | 12.14 | 12.17 | 1,084,856 | -0.37(-2.95%) |
Mar 06, 2019 | 13.65 | 13.74 | 12.47 | 12.54 | 1,712,085 | -0.98(-7.25%) |
Mar 05, 2019 | 14.16 | 14.29 | 13.49 | 13.52 | 1,311,112 | -0.63(-4.45%) |
Mar 04, 2019 | 13.26 | 14.44 | 13.11 | 14.15 | 3,199,196 | +0.86(+6.47%) |
Mar 01, 2019 | 13.19 | 13.38 | 13.02 | 13.29 | 2,395,600 | +0.10(+0.76%) |
Feb 28, 2019 | 14.00 | 14.21 | 13.16 | 13.19 | 2,223,052 | -0.88(-6.25%) |
Feb 27, 2019 | 12.94 | 14.35 | 12.88 | 14.07 | 3,823,543 | -0.60(-4.09%) |
Feb 26, 2019 | 14.59 | 15.12 | 14.59 | 14.67 | 2,286,469 | +0.09(+0.62%) |
Feb 25, 2019 | 14.43 | 14.86 | 14.32 | 14.58 | 1,417,291 | +0.28(+1.96%) |
Feb 22, 2019 | 13.98 | 14.62 | 13.78 | 14.30 | 3,719,600 | +0.32(+2.29%) |
Feb 21, 2019 | 14.45 | 14.99 | 13.98 | 13.98 | 2,214,362 | -0.56(-3.85%) |
Feb 20, 2019 | 15.06 | 15.21 | 13.79 | 14.54 | 5,495,605 | -0.45(-3.00%) |
Feb 19, 2019 | 16.73 | 16.83 | 14.95 | 14.99 | 3,033,948 | -1.81(-10.77%) |
Feb 15, 2019 | 16.54 | 17.03 | 16.33 | 16.80 | 2,142,300 | +0.41(+2.50%) |
Feb 14, 2019 | 17.09 | 17.17 | 16.24 | 16.39 | 1,764,083 | -0.81(-4.71%) |
Feb 13, 2019 | 17.34 | 17.66 | 16.96 | 17.20 | 1,475,979 | -0.05(-0.29%) |
Feb 12, 2019 | 17.12 | 17.27 | 16.90 | 17.25 | 1,258,408 | +0.29(+1.71%) |
Feb 11, 2019 | 17.15 | 17.39 | 16.95 | 16.96 | 639,114 | +0.08(+0.47%) |
Feb 08, 2019 | 16.92 | 17.12 | 16.78 | 16.88 | 614,900 | -0.14(-0.82%) |
Feb 07, 2019 | 16.96 | 17.48 | 16.90 | 17.02 | 852,763 | -0.09(-0.53%) |
Feb 06, 2019 | 17.84 | 18.05 | 17.07 | 17.11 | 769,177 | -0.80(-4.47%) |
Feb 05, 2019 | 17.80 | 18.20 | 17.66 | 17.91 | 604,175 | +0.21(+1.19%) |
Feb 04, 2019 | 17.42 | 17.77 | 17.33 | 17.70 | 579,841 | +0.25(+1.43%) |
Feb 01, 2019 | 17.58 | 17.86 | 17.24 | 17.45 | 1,081,500 | -0.23(-1.30%) |
Jan 31, 2019 | 17.19 | 17.85 | 17.10 | 17.68 | 734,669 | +0.49(+2.85%) |
Jan 30, 2019 | 17.10 | 17.23 | 16.50 | 17.19 | 883,515 | +0.26(+1.54%) |
Jan 29, 2019 | 17.00 | 17.57 | 16.85 | 16.93 | 655,395 | -0.27(-1.57%) |
Jan 28, 2019 | 17.31 | 17.48 | 16.90 | 17.20 | 1,222,257 | -0.30(-1.71%) |
Jan 25, 2019 | 17.84 | 17.97 | 17.33 | 17.50 | 981,600 | -0.09(-0.51%) |
Jan 24, 2019 | 17.61 | 18.48 | 17.57 | 17.59 | 2,644,309 | +0.05(+0.29%) |
Jan 23, 2019 | 18.01 | 18.13 | 17.34 | 17.54 | 1,163,697 | -0.38(-2.12%) |
Jan 22, 2019 | 18.35 | 18.50 | 17.86 | 17.92 | 827,099 | -0.74(-3.97%) |
Jan 18, 2019 | 18.94 | 19.13 | 18.45 | 18.66 | 742,300 | -0.12(-0.64%) |
Jan 17, 2019 | 18.18 | 19.03 | 18.18 | 18.78 | 713,108 | +0.41(+2.23%) |
Jan 16, 2019 | 18.16 | 18.81 | 18.16 | 18.37 | 843,458 | +0.25(+1.38%) |
Jan 15, 2019 | 18.08 | 18.60 | 18.04 | 18.12 | 655,508 | +0.00(+0.00%) |
Jan 14, 2019 | 18.08 | 18.49 | 17.10 | 18.12 | 1,556,413 | -0.14(-0.77%) |
Jan 11, 2019 | 19.07 | 19.47 | 18.20 | 18.26 | 1,662,200 | -0.94(-4.90%) |
Jan 10, 2019 | 20.40 | 20.50 | 19.11 | 19.20 | 1,297,264 | -1.28(-6.25%) |
Jan 09, 2019 | 20.95 | 21.64 | 20.47 | 20.48 | 831,615 | -0.27(-1.30%) |
Jan 08, 2019 | 21.26 | 21.73 | 20.74 | 20.75 | 1,089,458 | -0.17(-0.81%) |
Jan 07, 2019 | 20.15 | 21.00 | 20.01 | 20.92 | 898,864 | +0.92(+4.60%) |
Jan 04, 2019 | 19.71 | 20.06 | 19.63 | 20.00 | 684,900 | +0.70(+3.63%) |
Jan 03, 2019 | 19.47 | 19.66 | 18.85 | 19.30 | 578,007 | -0.40(-2.03%) |