Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.01 | 15.15 | 14.91 | 15.08 | 5,175,490 | +0.13(+0.90%) |
Mar 28, 2019 | 14.70 | 15.46 | 14.70 | 14.95 | 6,178,879 | +0.46(+3.20%) |
Mar 27, 2019 | 14.46 | 14.63 | 14.37 | 14.48 | 3,284,995 | +0.05(+0.35%) |
Mar 26, 2019 | 14.37 | 14.60 | 14.29 | 14.43 | 3,233,729 | +0.19(+1.30%) |
Mar 25, 2019 | 14.18 | 14.39 | 14.07 | 14.25 | 4,578,975 | -0.03(-0.18%) |
Mar 22, 2019 | 14.88 | 14.99 | 14.22 | 14.27 | 4,772,907 | -0.73(-4.84%) |
Mar 21, 2019 | 14.86 | 15.05 | 14.80 | 15.00 | 4,261,914 | +0.15(+1.02%) |
Mar 20, 2019 | 15.07 | 15.25 | 14.80 | 14.85 | 6,013,292 | -0.21(-1.40%) |
Mar 19, 2019 | 14.92 | 15.28 | 14.86 | 15.06 | 9,181,761 | +0.17(+1.13%) |
Mar 18, 2019 | 14.91 | 14.96 | 14.74 | 14.89 | 6,266,004 | +0.02(+0.11%) |
Mar 15, 2019 | 14.96 | 15.08 | 14.85 | 14.87 | 9,424,423 | -0.10(-0.68%) |
Mar 14, 2019 | 14.99 | 15.12 | 14.81 | 14.97 | 5,424,432 | +0.05(+0.34%) |
Mar 13, 2019 | 15.00 | 15.25 | 14.91 | 14.92 | 8,369,212 | -0.04(-0.28%) |
Mar 12, 2019 | 15.14 | 15.14 | 14.70 | 14.96 | 7,173,992 | -0.13(-0.84%) |
Mar 11, 2019 | 15.50 | 15.60 | 14.92 | 15.09 | 8,370,524 | -0.34(-2.19%) |
Mar 08, 2019 | 15.32 | 15.47 | 15.19 | 15.43 | 3,580,450 | -0.03(-0.22%) |
Mar 07, 2019 | 15.34 | 15.59 | 15.20 | 15.46 | 4,237,726 | +0.05(+0.33%) |
Mar 06, 2019 | 15.66 | 15.68 | 15.38 | 15.41 | 5,388,674 | -0.21(-1.35%) |
Mar 05, 2019 | 15.59 | 15.77 | 15.47 | 15.62 | 6,808,002 | +0.08(+0.54%) |
Mar 04, 2019 | 15.68 | 15.81 | 15.54 | 15.54 | 4,868,869 | -0.08(-0.54%) |
Mar 01, 2019 | 15.87 | 16.13 | 15.61 | 15.62 | 7,085,387 | -0.06(-0.38%) |
Feb 28, 2019 | 15.86 | 15.86 | 15.56 | 15.68 | 5,369,042 | -0.16(-1.01%) |
Feb 27, 2019 | 15.72 | 16.05 | 15.66 | 15.84 | 5,635,615 | +0.08(+0.48%) |
Feb 26, 2019 | 16.07 | 16.17 | 15.75 | 15.77 | 7,151,440 | -0.30(-1.84%) |
Feb 25, 2019 | 16.31 | 16.34 | 16.03 | 16.06 | 6,139,919 | -0.08(-0.47%) |
Feb 22, 2019 | 16.13 | 16.33 | 16.02 | 16.14 | 5,824,530 | -0.01(-0.05%) |
Feb 21, 2019 | 16.03 | 16.35 | 15.97 | 16.15 | 4,791,770 | +0.15(+0.95%) |
Feb 20, 2019 | 15.93 | 16.08 | 15.75 | 15.99 | 5,493,609 | +0.14(+0.90%) |
Feb 19, 2019 | 15.82 | 15.97 | 15.63 | 15.85 | 5,261,015 | +0.02(+0.11%) |
Feb 15, 2019 | 15.77 | 15.89 | 15.64 | 15.83 | 5,372,632 | +0.18(+1.13%) |
Feb 14, 2019 | 15.59 | 15.77 | 15.42 | 15.66 | 5,444,969 | -0.09(-0.58%) |
Feb 13, 2019 | 15.63 | 15.81 | 15.50 | 15.75 | 6,498,490 | +0.18(+1.18%) |
Feb 12, 2019 | 15.46 | 15.81 | 15.27 | 15.56 | 8,701,729 | +0.18(+1.14%) |
Feb 11, 2019 | 14.93 | 15.53 | 14.89 | 15.39 | 8,966,058 | +0.46(+3.08%) |
Feb 08, 2019 | 15.59 | 15.84 | 14.76 | 14.93 | 14,502,083 | -0.73(-4.65%) |
Feb 07, 2019 | 13.95 | 15.66 | 13.69 | 15.66 | 35,345,432 | +2.63(+20.17%) |
Feb 06, 2019 | 13.04 | 13.13 | 12.83 | 13.03 | 8,104,522 | -0.03(-0.19%) |
Feb 05, 2019 | 12.97 | 13.20 | 12.92 | 13.05 | 7,152,784 | +0.19(+1.50%) |
Feb 04, 2019 | 12.71 | 12.90 | 12.64 | 12.86 | 5,189,285 | +0.15(+1.19%) |
Feb 01, 2019 | 12.58 | 12.73 | 12.36 | 12.71 | 9,248,197 | +0.17(+1.33%) |
Jan 31, 2019 | 12.50 | 12.55 | 12.32 | 12.54 | 10,103,052 | +0.03(+0.27%) |
Jan 30, 2019 | 12.80 | 12.82 | 12.42 | 12.51 | 6,462,567 | -0.23(-1.84%) |
Jan 29, 2019 | 12.81 | 12.89 | 12.59 | 12.74 | 5,143,360 | -0.11(-0.85%) |
Jan 28, 2019 | 12.67 | 12.92 | 12.66 | 12.85 | 4,933,537 | +0.13(+1.05%) |
Jan 25, 2019 | 12.49 | 12.76 | 12.39 | 12.72 | 6,192,233 | +0.41(+3.33%) |
Jan 24, 2019 | 12.35 | 12.38 | 12.08 | 12.31 | 8,592,206 | -0.08(-0.61%) |
Jan 23, 2019 | 12.31 | 12.43 | 12.12 | 12.38 | 10,966,788 | +0.18(+1.51%) |
Jan 22, 2019 | 12.42 | 12.45 | 12.07 | 12.20 | 9,661,586 | -0.22(-1.75%) |
Jan 18, 2019 | 12.21 | 12.47 | 12.08 | 12.42 | 5,898,611 | +0.44(+3.63%) |
Jan 17, 2019 | 11.55 | 12.16 | 11.55 | 11.98 | 6,263,602 | +0.43(+3.69%) |
Jan 16, 2019 | 11.51 | 11.68 | 11.46 | 11.56 | 6,204,082 | +0.03(+0.22%) |
Jan 15, 2019 | 11.53 | 11.68 | 11.44 | 11.53 | 5,738,412 | -0.03(-0.22%) |
Jan 14, 2019 | 11.42 | 11.79 | 11.35 | 11.56 | 6,993,970 | +0.09(+0.80%) |
Jan 11, 2019 | 11.30 | 11.56 | 11.23 | 11.46 | 6,388,220 | +0.07(+0.59%) |
Jan 10, 2019 | 11.28 | 11.67 | 11.17 | 11.40 | 5,918,286 | -0.17(-1.45%) |
Jan 09, 2019 | 11.59 | 11.68 | 11.41 | 11.56 | 7,839,483 | +0.06(+0.51%) |
Jan 08, 2019 | 11.23 | 11.53 | 11.10 | 11.51 | 7,368,295 | +0.37(+3.31%) |
Jan 07, 2019 | 10.84 | 11.29 | 10.76 | 11.14 | 8,525,235 | +0.34(+3.18%) |
Jan 04, 2019 | 10.63 | 10.91 | 10.55 | 10.79 | 4,854,263 | +0.32(+3.04%) |
Jan 03, 2019 | 10.54 | 10.75 | 10.33 | 10.48 | 5,693,452 | -0.13(-1.18%) |