Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.27 | 13.33 | 12.75 | 12.82 | 3,091,012 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.14 | 12.71 | 13.08 | 4,355,324 | +0.20(+1.56%) |
Mar 27, 2019 | 13.14 | 13.30 | 12.64 | 12.88 | 5,324,643 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.13 | 2,540,883 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.91 | 12.41 | 12.88 | 3,235,251 | +0.23(+1.81%) |
Mar 22, 2019 | 13.22 | 13.29 | 12.62 | 12.65 | 3,789,184 | -0.76(-5.66%) |
Mar 21, 2019 | 13.23 | 13.47 | 13.19 | 13.41 | 1,899,822 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,340 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,033 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.24 | 12.73 | 13.18 | 2,604,019 | +0.48(+3.74%) |
Mar 15, 2019 | 12.80 | 12.94 | 12.67 | 12.71 | 3,946,388 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,828,569 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.81 | 12.55 | 12.72 | 2,916,281 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.48 | 12.07 | 12.42 | 2,746,881 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.17 | 11.76 | 12.06 | 2,662,824 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.76 | 11.28 | 11.66 | 2,780,434 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.96 | 11.53 | 11.83 | 6,989,910 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.86 | 3,397,236 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.16 | 12.27 | 3,774,260 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.22 | 12.54 | 3,204,745 | +0.23(+1.85%) |
Mar 01, 2019 | 12.14 | 12.49 | 12.08 | 12.31 | 4,183,083 | +0.23(+1.88%) |
Feb 28, 2019 | 12.39 | 12.39 | 11.76 | 12.09 | 4,269,086 | -0.28(-2.28%) |
Feb 27, 2019 | 12.44 | 12.64 | 12.34 | 12.37 | 3,585,581 | -0.05(-0.37%) |
Feb 26, 2019 | 12.85 | 13.04 | 12.39 | 12.41 | 3,539,594 | -0.51(-3.95%) |
Feb 25, 2019 | 12.71 | 12.99 | 12.66 | 12.92 | 3,328,085 | +0.18(+1.43%) |
Feb 22, 2019 | 12.86 | 12.91 | 12.53 | 12.74 | 2,988,527 | +0.08(+0.65%) |
Feb 21, 2019 | 12.99 | 13.09 | 12.58 | 12.66 | 3,564,218 | -0.39(-3.00%) |
Feb 20, 2019 | 13.17 | 13.40 | 13.01 | 13.05 | 4,654,695 | -0.13(-0.97%) |
Feb 19, 2019 | 13.10 | 13.36 | 13.04 | 13.18 | 3,408,516 | +0.05(+0.35%) |
Feb 15, 2019 | 12.71 | 13.15 | 12.70 | 13.13 | 4,479,774 | +0.58(+4.65%) |
Feb 14, 2019 | 12.37 | 12.72 | 12.34 | 12.55 | 3,362,219 | +0.17(+1.40%) |
Feb 13, 2019 | 12.37 | 12.64 | 12.23 | 12.38 | 2,330,122 | +0.10(+0.82%) |
Feb 12, 2019 | 12.10 | 12.53 | 12.10 | 12.28 | 4,491,769 | +0.37(+3.14%) |
Feb 11, 2019 | 11.38 | 11.99 | 11.26 | 11.90 | 5,426,837 | +0.35(+3.00%) |
Feb 08, 2019 | 11.66 | 11.94 | 11.26 | 11.56 | 4,484,053 | -0.11(-0.94%) |
Feb 07, 2019 | 11.25 | 12.20 | 11.02 | 11.67 | 6,332,080 | +0.06(+0.55%) |
Feb 06, 2019 | 11.56 | 11.73 | 11.38 | 11.60 | 4,075,212 | -0.02(-0.16%) |
Feb 05, 2019 | 11.63 | 11.96 | 11.58 | 11.62 | 2,835,746 | -0.13(-1.09%) |
Feb 04, 2019 | 11.35 | 11.80 | 11.21 | 11.75 | 4,444,520 | +0.28(+2.46%) |
Feb 01, 2019 | 11.09 | 11.70 | 10.89 | 11.47 | 3,989,202 | +0.41(+3.71%) |
Jan 31, 2019 | 11.11 | 11.34 | 10.92 | 11.06 | 5,740,295 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.42 | 11.07 | 6,223,987 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,390,931 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,125,930 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.94 | 7,244,796 | +0.25(+2.30%) |
Jan 24, 2019 | 10.44 | 10.87 | 10.38 | 10.69 | 3,528,457 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,406,204 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.85 | 11.07 | 3,788,761 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,367,292 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,751,974 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,861,901 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,655,652 | -0.01(-0.08%) |
Jan 14, 2019 | 11.45 | 11.91 | 11.40 | 11.64 | 3,542,752 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,038,358 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,687,594 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.65 | 10.71 | 11.56 | 5,588,146 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.63 | 10.75 | 4,132,409 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,974,326 | +0.22(+2.09%) |
Jan 04, 2019 | 10.23 | 10.61 | 10.12 | 10.44 | 7,730,650 | +0.53(+5.33%) |
Jan 03, 2019 | 9.679 | 10.27 | 9.488 | 9.916 | 4,052,833 | +0.25(+2.54%) |