Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.22 | 14.39 | 13.89 | 13.92 | 4,403,700 | -0.21(-1.45%) |
Mar 28, 2019 | 13.92 | 14.22 | 13.92 | 14.12 | 2,676,309 | +0.26(+1.86%) |
Mar 27, 2019 | 13.87 | 13.99 | 13.80 | 13.87 | 1,665,985 | +0.07(+0.47%) |
Mar 26, 2019 | 13.74 | 13.93 | 13.68 | 13.80 | 1,851,049 | +0.24(+1.78%) |
Mar 25, 2019 | 13.27 | 13.68 | 13.27 | 13.56 | 1,554,743 | +0.24(+1.83%) |
Mar 22, 2019 | 13.81 | 13.84 | 13.26 | 13.32 | 3,070,451 | -0.58(-4.19%) |
Mar 21, 2019 | 13.54 | 13.95 | 13.54 | 13.90 | 2,700,385 | +0.31(+2.27%) |
Mar 20, 2019 | 13.50 | 13.76 | 13.41 | 13.59 | 2,410,654 | +0.07(+0.50%) |
Mar 19, 2019 | 13.75 | 13.77 | 13.49 | 13.52 | 2,031,237 | -0.13(-0.95%) |
Mar 18, 2019 | 13.72 | 13.79 | 13.58 | 13.65 | 2,529,536 | -0.02(-0.12%) |
Mar 15, 2019 | 13.77 | 13.85 | 13.59 | 13.67 | 2,722,430 | -0.09(-0.65%) |
Mar 14, 2019 | 13.86 | 13.90 | 13.67 | 13.76 | 1,916,357 | -0.11(-0.77%) |
Mar 13, 2019 | 13.93 | 14.06 | 13.84 | 13.86 | 3,368,327 | -0.01(-0.10%) |
Mar 12, 2019 | 13.82 | 13.96 | 13.71 | 13.88 | 1,593,444 | +0.06(+0.45%) |
Mar 11, 2019 | 13.87 | 14.03 | 13.80 | 13.82 | 2,362,606 | -0.02(-0.16%) |
Mar 08, 2019 | 13.66 | 13.94 | 13.64 | 13.84 | 3,777,263 | +0.06(+0.42%) |
Mar 07, 2019 | 13.85 | 14.00 | 13.76 | 13.78 | 1,948,773 | -0.12(-0.87%) |
Mar 06, 2019 | 14.13 | 14.20 | 13.89 | 13.90 | 1,657,521 | -0.24(-1.69%) |
Mar 05, 2019 | 14.31 | 14.42 | 14.13 | 14.14 | 2,677,341 | -0.23(-1.60%) |
Mar 04, 2019 | 14.18 | 14.39 | 14.02 | 14.37 | 5,867,813 | +0.23(+1.64%) |
Mar 01, 2019 | 14.21 | 14.33 | 14.05 | 14.14 | 2,260,889 | +0.09(+0.62%) |
Feb 28, 2019 | 14.05 | 14.13 | 13.93 | 14.05 | 4,085,626 | -0.03(-0.21%) |
Feb 27, 2019 | 14.19 | 14.32 | 14.06 | 14.08 | 3,057,035 | -0.07(-0.46%) |
Feb 26, 2019 | 14.34 | 14.40 | 14.13 | 14.14 | 2,577,372 | -0.20(-1.38%) |
Feb 25, 2019 | 14.18 | 14.40 | 14.15 | 14.34 | 5,355,217 | +0.28(+2.03%) |
Feb 22, 2019 | 14.21 | 14.33 | 13.99 | 14.06 | 3,718,017 | -0.06(-0.44%) |
Feb 21, 2019 | 14.06 | 14.29 | 13.96 | 14.12 | 3,814,862 | -0.00(-0.03%) |
Feb 20, 2019 | 13.97 | 14.21 | 13.90 | 14.12 | 6,529,450 | +0.24(+1.70%) |
Feb 19, 2019 | 13.72 | 14.04 | 13.61 | 13.89 | 6,110,951 | +0.13(+0.97%) |
Feb 15, 2019 | 13.47 | 13.92 | 13.34 | 13.76 | 7,354,416 | +0.22(+1.62%) |
Feb 14, 2019 | 12.96 | 14.00 | 12.96 | 13.54 | 18,043,174 | +0.39(+2.94%) |
Feb 13, 2019 | 13.13 | 13.25 | 12.94 | 13.15 | 6,547,356 | +0.07(+0.50%) |
Feb 12, 2019 | 12.80 | 13.25 | 12.77 | 13.08 | 9,914,309 | +0.35(+2.71%) |
Feb 11, 2019 | 12.90 | 13.03 | 12.67 | 12.74 | 4,352,752 | -0.13(-1.01%) |
Feb 08, 2019 | 12.72 | 12.87 | 12.60 | 12.87 | 2,774,219 | +0.08(+0.66%) |
Feb 07, 2019 | 12.90 | 12.99 | 12.61 | 12.79 | 3,184,349 | -0.23(-1.74%) |
Feb 06, 2019 | 13.07 | 13.07 | 12.77 | 13.01 | 3,671,312 | -0.06(-0.46%) |
Feb 05, 2019 | 13.01 | 13.16 | 12.93 | 13.07 | 3,959,841 | +0.12(+0.89%) |
Feb 04, 2019 | 12.91 | 13.17 | 12.84 | 12.96 | 3,572,992 | +0.01(+0.11%) |
Feb 01, 2019 | 12.81 | 13.01 | 12.74 | 12.94 | 3,528,677 | +0.14(+1.13%) |
Jan 31, 2019 | 12.71 | 13.00 | 12.53 | 12.80 | 4,644,033 | +0.10(+0.80%) |
Jan 30, 2019 | 12.83 | 12.83 | 12.34 | 12.70 | 3,242,282 | -0.01(-0.10%) |
Jan 29, 2019 | 12.26 | 12.72 | 12.21 | 12.71 | 4,472,248 | +0.34(+2.71%) |
Jan 28, 2019 | 13.07 | 13.07 | 12.15 | 12.37 | 8,696,689 | -0.65(-5.00%) |
Jan 25, 2019 | 12.95 | 13.09 | 12.90 | 13.02 | 3,408,528 | +0.19(+1.49%) |
Jan 24, 2019 | 12.61 | 12.90 | 12.60 | 12.83 | 5,075,798 | +0.27(+2.17%) |
Jan 23, 2019 | 12.52 | 12.63 | 12.27 | 12.56 | 2,698,802 | +0.07(+0.56%) |
Jan 22, 2019 | 12.57 | 12.68 | 12.39 | 12.49 | 3,442,683 | -0.17(-1.37%) |
Jan 18, 2019 | 12.72 | 12.84 | 12.52 | 12.66 | 4,074,738 | +0.08(+0.65%) |
Jan 17, 2019 | 12.11 | 12.66 | 12.11 | 12.58 | 7,317,008 | +0.49(+4.05%) |
Jan 16, 2019 | 11.85 | 12.18 | 11.82 | 12.09 | 4,184,203 | +0.28(+2.37%) |
Jan 15, 2019 | 11.90 | 11.95 | 11.53 | 11.81 | 2,841,520 | +0.03(+0.25%) |
Jan 14, 2019 | 11.45 | 11.91 | 11.45 | 11.78 | 3,763,649 | +0.19(+1.60%) |
Jan 11, 2019 | 11.47 | 11.78 | 11.35 | 11.60 | 3,078,323 | +0.05(+0.44%) |
Jan 10, 2019 | 11.37 | 11.68 | 11.37 | 11.55 | 2,403,934 | +0.01(+0.13%) |
Jan 09, 2019 | 11.41 | 11.64 | 11.37 | 11.53 | 3,436,684 | +0.18(+1.59%) |
Jan 08, 2019 | 10.77 | 11.54 | 10.77 | 11.35 | 7,676,392 | +0.66(+6.19%) |
Jan 07, 2019 | 10.50 | 10.89 | 10.32 | 10.69 | 5,470,490 | +0.50(+4.93%) |
Jan 04, 2019 | 9.980 | 10.33 | 9.976 | 10.19 | 7,547,070 | +0.28(+2.78%) |
Jan 03, 2019 | 10.09 | 10.15 | 9.843 | 9.913 | 2,910,138 | -0.22(-2.17%) |