Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.00 | 11.28 | 10.87 | 11.11 | 3,883,136 | +0.17(+1.51%) |
Mar 28, 2019 | 11.35 | 11.40 | 10.64 | 10.95 | 4,328,510 | -0.46(-4.02%) |
Mar 27, 2019 | 11.45 | 11.71 | 11.39 | 11.40 | 3,038,964 | -0.09(-0.76%) |
Mar 26, 2019 | 11.53 | 11.67 | 11.39 | 11.49 | 2,807,935 | +0.00(+0.00%) |
Mar 25, 2019 | 11.33 | 11.62 | 11.22 | 11.49 | 3,135,433 | -0.01(-0.09%) |
Mar 22, 2019 | 11.26 | 11.67 | 11.12 | 11.50 | 5,478,720 | +0.19(+1.64%) |
Mar 21, 2019 | 10.95 | 11.46 | 10.86 | 11.32 | 2,705,518 | +0.31(+2.83%) |
Mar 20, 2019 | 11.40 | 11.49 | 10.76 | 11.01 | 3,024,322 | -0.38(-3.34%) |
Mar 19, 2019 | 11.57 | 11.62 | 11.39 | 11.39 | 1,099,662 | -0.12(-1.02%) |
Mar 18, 2019 | 11.43 | 11.72 | 11.39 | 11.50 | 1,790,366 | +0.09(+0.77%) |
Mar 15, 2019 | 11.54 | 11.55 | 11.19 | 11.41 | 3,571,263 | -0.15(-1.26%) |
Mar 14, 2019 | 11.74 | 11.78 | 11.32 | 11.56 | 1,882,557 | -0.18(-1.49%) |
Mar 13, 2019 | 11.80 | 11.82 | 11.50 | 11.74 | 3,052,874 | -0.03(-0.25%) |
Mar 12, 2019 | 11.99 | 12.04 | 11.61 | 11.77 | 1,412,737 | -0.20(-1.71%) |
Mar 11, 2019 | 11.91 | 12.14 | 11.70 | 11.97 | 2,588,388 | +0.01(+0.08%) |
Mar 08, 2019 | 11.88 | 12.03 | 11.67 | 11.96 | 2,363,983 | -0.04(-0.33%) |
Mar 07, 2019 | 12.10 | 12.39 | 11.78 | 12.00 | 3,387,826 | -0.07(-0.56%) |
Mar 06, 2019 | 12.87 | 12.87 | 12.06 | 12.07 | 3,829,671 | -0.82(-6.38%) |
Mar 05, 2019 | 12.92 | 13.05 | 12.64 | 12.89 | 3,904,267 | -0.19(-1.48%) |
Mar 04, 2019 | 13.06 | 13.17 | 12.82 | 13.08 | 3,858,290 | +0.14(+1.05%) |
Mar 01, 2019 | 13.24 | 13.46 | 12.78 | 12.95 | 2,979,399 | -0.21(-1.62%) |
Feb 28, 2019 | 13.33 | 13.60 | 13.04 | 13.16 | 3,530,596 | -0.26(-1.95%) |
Feb 27, 2019 | 13.56 | 13.64 | 12.73 | 13.42 | 6,550,607 | -0.26(-1.91%) |
Feb 26, 2019 | 16.39 | 16.39 | 13.62 | 13.68 | 13,235,822 | -3.57(-20.70%) |
Feb 25, 2019 | 17.74 | 17.93 | 17.21 | 17.25 | 4,571,581 | -0.35(-1.98%) |
Feb 22, 2019 | 17.42 | 17.77 | 17.32 | 17.60 | 2,676,302 | +0.26(+1.51%) |
Feb 21, 2019 | 17.60 | 17.63 | 17.03 | 17.34 | 1,911,033 | -0.37(-2.08%) |
Feb 20, 2019 | 17.77 | 17.84 | 17.66 | 17.71 | 1,028,571 | -0.03(-0.16%) |
Feb 19, 2019 | 17.70 | 17.83 | 17.57 | 17.74 | 1,226,194 | +0.00(+0.00%) |
Feb 15, 2019 | 17.38 | 17.76 | 17.32 | 17.74 | 2,116,095 | +0.47(+2.75%) |
Feb 14, 2019 | 17.25 | 17.39 | 17.11 | 17.26 | 1,176,427 | -0.04(-0.22%) |
Feb 13, 2019 | 17.27 | 17.37 | 17.20 | 17.30 | 1,063,282 | +0.07(+0.39%) |
Feb 12, 2019 | 17.00 | 17.41 | 16.96 | 17.23 | 2,811,348 | +0.35(+2.06%) |
Feb 11, 2019 | 16.76 | 17.07 | 16.72 | 16.89 | 1,592,256 | +0.14(+0.81%) |
Feb 08, 2019 | 16.91 | 17.13 | 16.63 | 16.75 | 915,283 | -0.23(-1.37%) |
Feb 07, 2019 | 17.09 | 17.28 | 16.75 | 16.98 | 1,020,440 | -0.12(-0.68%) |
Feb 06, 2019 | 17.24 | 17.41 | 17.00 | 17.10 | 1,013,793 | -0.17(-1.01%) |
Feb 05, 2019 | 17.14 | 17.31 | 16.92 | 17.27 | 1,219,798 | +0.21(+1.25%) |
Feb 04, 2019 | 16.92 | 17.09 | 16.70 | 17.06 | 834,835 | +0.10(+0.57%) |
Feb 01, 2019 | 17.20 | 17.30 | 16.88 | 16.96 | 1,883,477 | -0.21(-1.24%) |
Jan 31, 2019 | 16.91 | 17.21 | 16.81 | 17.18 | 2,479,136 | +0.28(+1.66%) |
Jan 30, 2019 | 16.90 | 17.10 | 16.43 | 16.90 | 1,657,743 | +0.09(+0.52%) |
Jan 29, 2019 | 16.44 | 16.94 | 16.44 | 16.81 | 1,369,542 | +0.23(+1.40%) |
Jan 28, 2019 | 16.38 | 16.58 | 16.23 | 16.58 | 1,241,650 | +0.07(+0.41%) |
Jan 25, 2019 | 16.11 | 16.87 | 16.11 | 16.51 | 1,291,544 | +0.52(+3.27%) |
Jan 24, 2019 | 15.70 | 16.09 | 15.55 | 15.99 | 1,684,976 | +0.31(+1.97%) |
Jan 23, 2019 | 16.23 | 16.49 | 15.55 | 15.68 | 3,273,529 | -0.63(-3.86%) |
Jan 22, 2019 | 17.59 | 17.69 | 16.19 | 16.31 | 2,872,505 | -1.39(-7.87%) |
Jan 18, 2019 | 17.96 | 18.07 | 17.65 | 17.70 | 2,004,385 | -0.11(-0.60%) |
Jan 17, 2019 | 17.52 | 17.96 | 17.44 | 17.81 | 835,304 | +0.28(+1.60%) |
Jan 16, 2019 | 17.28 | 17.64 | 17.20 | 17.52 | 661,873 | +0.31(+1.80%) |
Jan 15, 2019 | 17.44 | 17.44 | 16.99 | 17.21 | 823,806 | -0.06(-0.34%) |
Jan 14, 2019 | 17.10 | 17.48 | 16.91 | 17.27 | 1,940,797 | +0.15(+0.90%) |
Jan 11, 2019 | 16.84 | 17.17 | 16.68 | 17.12 | 1,085,691 | +0.23(+1.38%) |
Jan 10, 2019 | 16.73 | 17.04 | 16.47 | 16.89 | 1,686,010 | +0.14(+0.81%) |
Jan 09, 2019 | 16.60 | 16.89 | 16.40 | 16.75 | 1,362,087 | +0.18(+1.11%) |
Jan 08, 2019 | 16.23 | 16.77 | 16.02 | 16.57 | 2,324,330 | +0.50(+3.13%) |
Jan 07, 2019 | 15.61 | 16.14 | 15.44 | 16.06 | 1,742,612 | +0.50(+3.23%) |
Jan 04, 2019 | 15.28 | 15.76 | 15.20 | 15.56 | 1,523,646 | +0.56(+3.74%) |
Jan 03, 2019 | 14.66 | 15.26 | 14.35 | 15.00 | 2,806,442 | +0.25(+1.71%) |