Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.29 | 14.38 | 13.61 | 13.95 | 769,500 | -0.31(-2.17%) |
Mar 28, 2019 | 13.95 | 14.41 | 13.81 | 14.26 | 1,612,687 | +0.38(+2.74%) |
Mar 27, 2019 | 13.82 | 14.15 | 13.65 | 13.88 | 652,426 | +0.04(+0.29%) |
Mar 26, 2019 | 14.06 | 14.12 | 13.67 | 13.84 | 457,767 | +0.02(+0.14%) |
Mar 25, 2019 | 13.91 | 13.98 | 13.62 | 13.82 | 460,191 | -0.17(-1.22%) |
Mar 22, 2019 | 14.61 | 14.64 | 13.78 | 13.99 | 808,600 | -0.78(-5.28%) |
Mar 21, 2019 | 14.51 | 14.84 | 14.40 | 14.77 | 1,103,831 | +0.21(+1.44%) |
Mar 20, 2019 | 14.63 | 14.81 | 14.36 | 14.56 | 1,090,804 | -0.09(-0.61%) |
Mar 19, 2019 | 14.54 | 14.69 | 14.40 | 14.65 | 1,079,996 | +0.19(+1.31%) |
Mar 18, 2019 | 13.91 | 14.77 | 13.91 | 14.46 | 2,219,974 | +0.69(+5.01%) |
Mar 15, 2019 | 14.18 | 14.25 | 13.65 | 13.77 | 2,595,700 | -0.42(-2.96%) |
Mar 14, 2019 | 14.39 | 14.52 | 14.09 | 14.19 | 1,028,336 | -0.22(-1.53%) |
Mar 13, 2019 | 14.50 | 14.58 | 14.15 | 14.41 | 1,061,584 | -0.02(-0.14%) |
Mar 12, 2019 | 14.46 | 14.73 | 14.09 | 14.43 | 969,366 | -0.04(-0.28%) |
Mar 11, 2019 | 14.00 | 14.63 | 13.90 | 14.47 | 1,435,584 | +0.53(+3.80%) |
Mar 08, 2019 | 14.11 | 14.24 | 13.65 | 13.94 | 768,600 | -0.32(-2.24%) |
Mar 07, 2019 | 13.70 | 14.27 | 13.36 | 14.26 | 1,374,086 | +0.58(+4.24%) |
Mar 06, 2019 | 13.22 | 13.90 | 13.08 | 13.68 | 1,517,397 | +0.45(+3.40%) |
Mar 05, 2019 | 13.00 | 13.40 | 13.00 | 13.23 | 1,149,840 | +0.28(+2.16%) |
Mar 04, 2019 | 13.11 | 13.25 | 12.82 | 12.95 | 1,105,650 | -0.20(-1.52%) |
Mar 01, 2019 | 13.12 | 13.28 | 12.90 | 13.15 | 1,070,100 | +0.06(+0.46%) |
Feb 28, 2019 | 13.25 | 13.35 | 12.80 | 13.09 | 1,543,052 | -0.26(-1.95%) |
Feb 27, 2019 | 12.87 | 13.54 | 12.81 | 13.35 | 1,828,629 | +0.51(+3.97%) |
Feb 26, 2019 | 12.70 | 12.89 | 12.17 | 12.84 | 2,044,419 | -0.03(-0.23%) |
Feb 25, 2019 | 12.57 | 13.10 | 12.45 | 12.87 | 2,374,206 | +0.28(+2.22%) |
Feb 22, 2019 | 12.50 | 12.67 | 12.00 | 12.59 | 4,023,700 | +0.03(+0.24%) |
Feb 21, 2019 | 13.15 | 13.50 | 12.50 | 12.56 | 9,520,225 | -3.90(-23.69%) |
Feb 20, 2019 | 16.49 | 17.12 | 16.21 | 16.46 | 2,755,183 | +0.12(+0.73%) |
Feb 19, 2019 | 15.49 | 16.62 | 15.45 | 16.34 | 2,291,176 | +0.85(+5.49%) |
Feb 15, 2019 | 15.50 | 15.62 | 15.21 | 15.49 | 481,700 | +0.05(+0.32%) |
Feb 14, 2019 | 15.38 | 15.70 | 15.26 | 15.44 | 917,833 | +0.03(+0.19%) |
Feb 13, 2019 | 15.50 | 15.58 | 15.00 | 15.41 | 750,462 | -0.08(-0.52%) |
Feb 12, 2019 | 15.14 | 15.51 | 14.90 | 15.49 | 1,408,383 | +0.38(+2.51%) |
Feb 11, 2019 | 15.52 | 15.62 | 15.04 | 15.11 | 596,631 | -0.38(-2.45%) |
Feb 08, 2019 | 15.19 | 15.50 | 14.85 | 15.49 | 418,400 | +0.22(+1.44%) |
Feb 07, 2019 | 15.75 | 15.75 | 14.90 | 15.27 | 552,043 | -0.54(-3.42%) |
Feb 06, 2019 | 15.61 | 15.89 | 15.16 | 15.81 | 1,127,251 | -0.08(-0.50%) |
Feb 05, 2019 | 15.93 | 16.00 | 15.65 | 15.89 | 592,513 | -0.03(-0.19%) |
Feb 04, 2019 | 15.58 | 16.00 | 15.33 | 15.92 | 990,294 | +0.41(+2.64%) |
Feb 01, 2019 | 15.50 | 15.55 | 15.28 | 15.51 | 718,900 | +0.02(+0.13%) |
Jan 31, 2019 | 15.22 | 15.51 | 14.77 | 15.49 | 1,244,859 | +0.29(+1.91%) |
Jan 30, 2019 | 15.65 | 15.71 | 15.05 | 15.20 | 823,804 | -0.16(-1.04%) |
Jan 29, 2019 | 15.00 | 15.57 | 14.89 | 15.36 | 2,482,672 | +1.06(+7.41%) |
Jan 28, 2019 | 14.09 | 14.55 | 13.76 | 14.30 | 964,117 | +0.01(+0.07%) |
Jan 25, 2019 | 13.91 | 14.43 | 13.79 | 14.29 | 1,161,000 | +0.42(+3.03%) |
Jan 24, 2019 | 13.29 | 13.90 | 13.00 | 13.87 | 853,888 | +0.58(+4.36%) |
Jan 23, 2019 | 13.35 | 13.44 | 12.89 | 13.29 | 452,017 | +0.05(+0.38%) |
Jan 22, 2019 | 13.95 | 14.00 | 13.13 | 13.24 | 886,792 | -1.06(-7.41%) |
Jan 18, 2019 | 14.41 | 14.58 | 13.99 | 14.30 | 863,900 | -0.06(-0.42%) |
Jan 17, 2019 | 13.75 | 14.46 | 13.64 | 14.36 | 587,960 | +0.48(+3.46%) |
Jan 16, 2019 | 14.12 | 14.34 | 13.74 | 13.88 | 573,202 | -0.32(-2.25%) |
Jan 15, 2019 | 13.72 | 14.33 | 13.61 | 14.20 | 564,736 | +0.50(+3.65%) |
Jan 14, 2019 | 13.70 | 13.80 | 13.47 | 13.70 | 357,195 | -0.12(-0.87%) |
Jan 11, 2019 | 14.00 | 14.08 | 13.53 | 13.82 | 316,800 | -0.29(-2.06%) |
Jan 10, 2019 | 13.95 | 14.21 | 13.68 | 14.11 | 462,814 | -0.01(-0.07%) |
Jan 09, 2019 | 14.06 | 14.34 | 13.78 | 14.12 | 652,738 | +0.07(+0.50%) |
Jan 08, 2019 | 13.65 | 14.10 | 13.48 | 14.05 | 457,407 | +0.43(+3.16%) |
Jan 07, 2019 | 13.23 | 13.68 | 12.91 | 13.62 | 545,007 | +0.33(+2.48%) |
Jan 04, 2019 | 13.16 | 13.44 | 12.76 | 13.29 | 495,900 | +0.61(+4.81%) |
Jan 03, 2019 | 13.20 | 13.29 | 12.50 | 12.68 | 517,348 | -0.69(-5.16%) |