Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.74 | 11.77 | 11.51 | 11.57 | 14,651,658 | -0.02(-0.14%) |
Mar 28, 2019 | 11.46 | 11.60 | 11.34 | 11.58 | 12,648,021 | +0.16(+1.43%) |
Mar 27, 2019 | 11.35 | 11.49 | 11.26 | 11.42 | 20,621,498 | +0.03(+0.29%) |
Mar 26, 2019 | 11.15 | 11.40 | 11.12 | 11.39 | 25,789,356 | +0.33(+2.96%) |
Mar 25, 2019 | 11.15 | 11.32 | 10.94 | 11.06 | 22,160,828 | +0.00(+0.00%) |
Mar 22, 2019 | 11.68 | 11.68 | 10.97 | 11.06 | 35,774,244 | -0.74(-6.24%) |
Mar 21, 2019 | 12.18 | 12.18 | 11.77 | 11.79 | 32,948,582 | -0.43(-3.54%) |
Mar 20, 2019 | 12.71 | 12.78 | 12.22 | 12.23 | 15,241,646 | -0.55(-4.29%) |
Mar 19, 2019 | 13.15 | 13.18 | 12.75 | 12.78 | 12,524,628 | -0.28(-2.13%) |
Mar 18, 2019 | 12.98 | 13.13 | 12.92 | 13.05 | 12,830,222 | +0.19(+1.46%) |
Mar 15, 2019 | 12.90 | 13.02 | 12.86 | 12.87 | 15,675,580 | -0.04(-0.32%) |
Mar 14, 2019 | 12.93 | 13.04 | 12.89 | 12.91 | 9,343,274 | -0.02(-0.13%) |
Mar 13, 2019 | 12.78 | 13.00 | 12.74 | 12.92 | 10,117,725 | +0.16(+1.22%) |
Mar 12, 2019 | 12.77 | 12.89 | 12.68 | 12.77 | 13,626,436 | +0.04(+0.32%) |
Mar 11, 2019 | 12.72 | 12.81 | 12.62 | 12.73 | 8,201,423 | +0.08(+0.65%) |
Mar 08, 2019 | 12.47 | 12.69 | 12.43 | 12.64 | 10,653,605 | +0.04(+0.32%) |
Mar 07, 2019 | 12.73 | 12.74 | 12.51 | 12.60 | 14,263,189 | -0.17(-1.34%) |
Mar 06, 2019 | 13.00 | 13.07 | 12.77 | 12.78 | 16,163,734 | -0.28(-2.11%) |
Mar 05, 2019 | 13.09 | 13.12 | 12.82 | 13.05 | 15,260,238 | -0.04(-0.31%) |
Mar 04, 2019 | 13.22 | 13.38 | 13.00 | 13.09 | 14,188,329 | -0.12(-0.92%) |
Mar 01, 2019 | 13.42 | 13.54 | 13.20 | 13.21 | 17,532,338 | -0.07(-0.55%) |
Feb 28, 2019 | 13.42 | 13.44 | 13.24 | 13.29 | 17,394,384 | -0.14(-1.03%) |
Feb 27, 2019 | 13.14 | 13.47 | 13.14 | 13.42 | 26,631,388 | +0.30(+2.28%) |
Feb 26, 2019 | 13.18 | 13.31 | 13.04 | 13.12 | 13,134,891 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.41 | 13.23 | 13.26 | 14,646,576 | +0.11(+0.80%) |
Feb 22, 2019 | 13.20 | 13.20 | 13.02 | 13.16 | 12,732,141 | -0.01(-0.06%) |
Feb 21, 2019 | 13.30 | 13.30 | 13.07 | 13.16 | 10,028,945 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.29 | 12.99 | 13.25 | 11,172,568 | +0.18(+1.36%) |
Feb 19, 2019 | 12.91 | 13.12 | 12.86 | 13.07 | 11,474,986 | +0.11(+0.87%) |
Feb 15, 2019 | 12.73 | 12.99 | 12.65 | 12.96 | 12,256,762 | +0.40(+3.16%) |
Feb 14, 2019 | 12.50 | 12.66 | 12.37 | 12.56 | 10,678,076 | -0.06(-0.51%) |
Feb 13, 2019 | 12.59 | 12.68 | 12.52 | 12.63 | 11,065,358 | +0.10(+0.78%) |
Feb 12, 2019 | 12.57 | 12.72 | 12.51 | 12.53 | 18,670,070 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,814,652 | -0.06(-0.52%) |
Feb 08, 2019 | 12.54 | 12.61 | 12.35 | 12.51 | 15,931,285 | -0.06(-0.45%) |
Feb 07, 2019 | 12.86 | 13.17 | 12.41 | 12.56 | 40,456,112 | +0.08(+0.65%) |
Feb 06, 2019 | 12.41 | 12.56 | 12.36 | 12.48 | 9,266,093 | +0.00(+0.00%) |
Feb 05, 2019 | 12.52 | 12.57 | 12.40 | 12.48 | 9,803,373 | -0.05(-0.39%) |
Feb 04, 2019 | 12.41 | 12.58 | 12.33 | 12.53 | 10,605,129 | +0.11(+0.91%) |
Feb 01, 2019 | 12.33 | 12.56 | 12.28 | 12.42 | 14,993,983 | +0.13(+1.05%) |
Jan 31, 2019 | 12.42 | 12.51 | 12.09 | 12.29 | 24,328,466 | -0.21(-1.68%) |
Jan 30, 2019 | 12.61 | 12.73 | 12.48 | 12.50 | 13,855,082 | -0.08(-0.64%) |
Jan 29, 2019 | 12.70 | 12.81 | 12.57 | 12.58 | 15,531,883 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.74 | 12.56 | 12.70 | 12,326,270 | +0.02(+0.19%) |
Jan 25, 2019 | 12.70 | 12.78 | 12.56 | 12.68 | 12,573,393 | +0.11(+0.90%) |
Jan 24, 2019 | 12.38 | 12.63 | 12.35 | 12.56 | 17,807,704 | +0.11(+0.91%) |
Jan 23, 2019 | 12.68 | 12.73 | 12.34 | 12.45 | 15,424,004 | -0.18(-1.41%) |
Jan 22, 2019 | 12.63 | 12.76 | 12.51 | 12.63 | 19,916,492 | -0.09(-0.70%) |
Jan 18, 2019 | 12.56 | 12.77 | 12.12 | 12.72 | 26,933,496 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.65 | 16,679,941 | +0.17(+1.36%) |
Jan 16, 2019 | 12.36 | 12.55 | 12.28 | 12.48 | 15,299,167 | +0.23(+1.92%) |
Jan 15, 2019 | 12.08 | 12.24 | 11.92 | 12.24 | 17,379,454 | +0.12(+1.00%) |
Jan 14, 2019 | 11.86 | 12.19 | 11.81 | 12.12 | 10,061,245 | +0.15(+1.22%) |
Jan 11, 2019 | 11.86 | 12.07 | 11.76 | 11.97 | 10,871,980 | +0.06(+0.48%) |
Jan 10, 2019 | 11.89 | 12.03 | 11.79 | 11.92 | 11,503,684 | +0.01(+0.07%) |
Jan 09, 2019 | 11.83 | 12.00 | 11.73 | 11.91 | 10,859,924 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.83 | 11.51 | 11.78 | 13,305,511 | +0.12(+1.04%) |
Jan 07, 2019 | 11.44 | 11.84 | 11.36 | 11.66 | 13,467,099 | +0.19(+1.70%) |
Jan 04, 2019 | 11.28 | 11.50 | 11.19 | 11.46 | 20,767,898 | +0.40(+3.66%) |
Jan 03, 2019 | 11.01 | 11.24 | 10.93 | 11.06 | 15,078,655 | -0.02(-0.15%) |