Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.06 | 14.44 | 13.94 | 14.17 | 593,300 | +0.18(+1.29%) |
Mar 28, 2019 | 14.23 | 14.31 | 13.85 | 13.99 | 389,933 | -0.24(-1.69%) |
Mar 27, 2019 | 14.33 | 14.57 | 14.06 | 14.23 | 778,005 | -0.13(-0.91%) |
Mar 26, 2019 | 13.92 | 14.42 | 13.86 | 14.36 | 787,823 | +0.54(+3.91%) |
Mar 25, 2019 | 14.09 | 14.16 | 13.60 | 13.82 | 569,749 | -0.23(-1.64%) |
Mar 22, 2019 | 14.44 | 14.52 | 13.87 | 14.05 | 680,800 | -0.48(-3.30%) |
Mar 21, 2019 | 14.14 | 14.60 | 14.14 | 14.53 | 460,412 | +0.23(+1.61%) |
Mar 20, 2019 | 14.51 | 14.51 | 14.04 | 14.30 | 738,496 | -0.11(-0.76%) |
Mar 19, 2019 | 14.54 | 14.65 | 14.13 | 14.41 | 910,096 | +0.07(+0.49%) |
Mar 18, 2019 | 13.90 | 14.79 | 13.84 | 14.34 | 1,302,754 | +0.40(+2.87%) |
Mar 15, 2019 | 14.02 | 14.04 | 13.50 | 13.94 | 2,460,800 | +0.00(+0.00%) |
Mar 14, 2019 | 13.73 | 14.11 | 13.49 | 13.94 | 2,261,172 | +0.09(+0.65%) |
Mar 13, 2019 | 12.72 | 14.04 | 12.54 | 13.85 | 2,848,274 | +1.57(+12.79%) |
Mar 12, 2019 | 11.98 | 12.40 | 11.80 | 12.28 | 778,636 | +0.41(+3.45%) |
Mar 11, 2019 | 11.88 | 12.02 | 11.63 | 11.87 | 713,562 | -0.04(-0.34%) |
Mar 08, 2019 | 11.81 | 12.27 | 11.81 | 11.91 | 569,600 | -0.40(-3.25%) |
Mar 07, 2019 | 12.34 | 12.43 | 12.09 | 12.31 | 473,203 | -0.09(-0.73%) |
Mar 06, 2019 | 12.76 | 12.84 | 12.24 | 12.40 | 845,737 | -0.30(-2.36%) |
Mar 05, 2019 | 13.09 | 13.11 | 12.53 | 12.70 | 716,859 | -0.23(-1.78%) |
Mar 04, 2019 | 13.56 | 13.68 | 12.77 | 12.93 | 1,006,462 | -0.57(-4.22%) |
Mar 01, 2019 | 13.55 | 14.22 | 13.41 | 13.50 | 1,371,800 | -0.03(-0.22%) |
Feb 28, 2019 | 12.46 | 13.78 | 12.00 | 13.53 | 2,037,537 | +1.08(+8.67%) |
Feb 27, 2019 | 12.30 | 12.96 | 12.06 | 12.45 | 1,228,237 | +0.10(+0.81%) |
Feb 26, 2019 | 13.10 | 13.25 | 12.34 | 12.35 | 1,519,633 | -0.85(-6.44%) |
Feb 25, 2019 | 13.73 | 13.81 | 13.19 | 13.20 | 500,152 | -0.41(-3.01%) |
Feb 22, 2019 | 13.54 | 13.66 | 13.21 | 13.61 | 585,200 | +0.08(+0.59%) |
Feb 21, 2019 | 13.45 | 13.73 | 13.29 | 13.53 | 393,211 | +0.06(+0.45%) |
Feb 20, 2019 | 14.03 | 14.19 | 13.45 | 13.47 | 528,764 | -0.54(-3.85%) |
Feb 19, 2019 | 13.72 | 14.02 | 13.57 | 14.01 | 535,732 | +0.27(+1.97%) |
Feb 15, 2019 | 13.37 | 13.75 | 13.24 | 13.74 | 448,600 | +0.50(+3.78%) |
Feb 14, 2019 | 13.33 | 13.46 | 13.06 | 13.24 | 381,824 | -0.09(-0.68%) |
Feb 13, 2019 | 13.60 | 13.73 | 13.14 | 13.33 | 677,336 | -0.27(-1.99%) |
Feb 12, 2019 | 13.25 | 13.88 | 13.24 | 13.60 | 644,461 | +0.40(+3.03%) |
Feb 11, 2019 | 12.94 | 13.23 | 12.88 | 13.20 | 530,253 | +0.33(+2.56%) |
Feb 08, 2019 | 12.47 | 13.02 | 12.40 | 12.87 | 457,500 | +0.30(+2.39%) |
Feb 07, 2019 | 12.81 | 12.90 | 12.44 | 12.57 | 362,249 | -0.29(-2.26%) |
Feb 06, 2019 | 13.02 | 13.17 | 12.61 | 12.86 | 422,934 | -0.23(-1.76%) |
Feb 05, 2019 | 13.00 | 13.57 | 12.99 | 13.09 | 660,799 | +0.14(+1.08%) |
Feb 04, 2019 | 12.42 | 13.02 | 12.35 | 12.95 | 547,117 | +0.57(+4.60%) |
Feb 01, 2019 | 12.27 | 12.68 | 12.14 | 12.38 | 536,400 | +0.10(+0.81%) |
Jan 31, 2019 | 11.91 | 12.72 | 11.90 | 12.28 | 683,415 | +0.31(+2.59%) |
Jan 30, 2019 | 12.28 | 12.35 | 11.80 | 11.97 | 607,938 | -0.25(-2.05%) |
Jan 29, 2019 | 12.17 | 12.32 | 12.02 | 12.22 | 321,726 | -0.07(-0.57%) |
Jan 28, 2019 | 11.95 | 12.52 | 11.94 | 12.29 | 766,446 | +0.35(+2.93%) |
Jan 25, 2019 | 12.06 | 12.20 | 11.66 | 11.94 | 2,112,400 | -0.05(-0.42%) |
Jan 24, 2019 | 12.45 | 12.64 | 11.91 | 11.99 | 906,301 | -0.50(-4.00%) |
Jan 23, 2019 | 12.51 | 12.80 | 12.30 | 12.49 | 524,386 | +0.05(+0.40%) |
Jan 22, 2019 | 12.30 | 12.78 | 12.10 | 12.44 | 756,369 | +0.02(+0.16%) |
Jan 18, 2019 | 12.46 | 12.62 | 12.23 | 12.42 | 518,800 | -0.07(-0.56%) |
Jan 17, 2019 | 12.43 | 12.66 | 12.25 | 12.49 | 735,361 | +0.06(+0.48%) |
Jan 16, 2019 | 13.00 | 13.21 | 12.42 | 12.43 | 639,013 | -0.51(-3.94%) |
Jan 15, 2019 | 12.97 | 13.24 | 12.74 | 12.94 | 580,977 | -0.02(-0.15%) |
Jan 14, 2019 | 13.21 | 13.55 | 12.83 | 12.96 | 882,928 | -0.39(-2.92%) |
Jan 11, 2019 | 13.48 | 13.63 | 12.90 | 13.35 | 1,082,000 | -0.32(-2.34%) |
Jan 10, 2019 | 13.33 | 13.97 | 13.15 | 13.67 | 1,047,354 | +0.31(+2.32%) |
Jan 09, 2019 | 13.83 | 14.02 | 12.49 | 13.36 | 8,457,229 | -0.47(-3.40%) |
Jan 08, 2019 | 14.93 | 15.14 | 13.76 | 13.83 | 1,620,289 | -1.00(-6.74%) |
Jan 07, 2019 | 14.79 | 15.28 | 14.39 | 14.83 | 839,388 | -0.01(-0.07%) |
Jan 04, 2019 | 13.81 | 15.08 | 13.70 | 14.84 | 1,717,100 | +1.26(+9.28%) |
Jan 03, 2019 | 14.00 | 14.24 | 13.42 | 13.58 | 1,583,309 | -0.52(-3.69%) |