Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.01 | 13.04 | 12.93 | 13.02 | 11,777,850 | +0.14(+1.11%) |
Mar 28, 2019 | 12.95 | 13.11 | 12.85 | 12.88 | 11,436,580 | +0.00(+0.00%) |
Mar 27, 2019 | 12.96 | 13.02 | 12.80 | 12.88 | 8,799,061 | -0.04(-0.33%) |
Mar 26, 2019 | 12.82 | 13.04 | 12.81 | 12.92 | 10,992,393 | +0.13(+1.06%) |
Mar 25, 2019 | 12.91 | 12.98 | 12.70 | 12.78 | 14,709,440 | -0.12(-0.92%) |
Mar 22, 2019 | 13.33 | 13.45 | 12.88 | 12.90 | 14,631,733 | -0.62(-4.56%) |
Mar 21, 2019 | 13.41 | 13.60 | 13.41 | 13.52 | 21,003,534 | +0.13(+0.94%) |
Mar 20, 2019 | 13.39 | 13.53 | 13.31 | 13.39 | 12,269,018 | -0.01(-0.06%) |
Mar 19, 2019 | 13.42 | 13.53 | 13.36 | 13.40 | 18,373,908 | +0.03(+0.25%) |
Mar 18, 2019 | 13.56 | 13.59 | 13.28 | 13.36 | 13,653,022 | -0.19(-1.43%) |
Mar 15, 2019 | 13.21 | 13.59 | 13.21 | 13.56 | 23,974,912 | +0.35(+2.62%) |
Mar 14, 2019 | 13.15 | 13.26 | 13.07 | 13.21 | 11,967,592 | +0.12(+0.90%) |
Mar 13, 2019 | 12.98 | 13.15 | 12.93 | 13.09 | 13,400,085 | +0.18(+1.37%) |
Mar 12, 2019 | 12.95 | 13.07 | 12.77 | 12.92 | 20,950,656 | -0.39(-2.96%) |
Mar 11, 2019 | 13.10 | 13.35 | 13.10 | 13.31 | 13,952,828 | +0.23(+1.79%) |
Mar 08, 2019 | 13.00 | 13.12 | 12.91 | 13.08 | 9,313,232 | -0.05(-0.38%) |
Mar 07, 2019 | 13.29 | 13.35 | 13.07 | 13.13 | 16,959,548 | -0.24(-1.82%) |
Mar 06, 2019 | 13.50 | 13.52 | 13.35 | 13.37 | 7,571,902 | -0.15(-1.12%) |
Mar 05, 2019 | 13.48 | 13.61 | 13.34 | 13.52 | 18,908,914 | -0.02(-0.12%) |
Mar 04, 2019 | 13.78 | 13.84 | 13.35 | 13.54 | 17,482,802 | -0.18(-1.34%) |
Mar 01, 2019 | 13.86 | 13.86 | 13.62 | 13.72 | 26,117,206 | +0.00(+0.00%) |
Feb 28, 2019 | 13.91 | 13.95 | 13.69 | 13.72 | 16,093,648 | -0.27(-1.92%) |
Feb 27, 2019 | 14.03 | 14.09 | 13.98 | 13.99 | 10,002,449 | -0.08(-0.60%) |
Feb 26, 2019 | 14.02 | 14.22 | 14.00 | 14.07 | 11,762,211 | +0.03(+0.24%) |
Feb 25, 2019 | 13.70 | 14.17 | 13.69 | 14.04 | 15,509,393 | +0.37(+2.70%) |
Feb 22, 2019 | 13.82 | 13.82 | 13.41 | 13.67 | 26,831,734 | +0.08(+0.55%) |
Feb 21, 2019 | 13.50 | 13.73 | 13.43 | 13.60 | 18,718,358 | +0.15(+1.12%) |
Feb 20, 2019 | 13.49 | 13.59 | 13.43 | 13.45 | 11,056,714 | -0.03(-0.25%) |
Feb 19, 2019 | 13.43 | 13.51 | 13.39 | 13.48 | 10,252,280 | +0.00(+0.00%) |
Feb 15, 2019 | 13.50 | 13.61 | 13.40 | 13.48 | 14,243,557 | +0.08(+0.63%) |
Feb 14, 2019 | 13.33 | 13.51 | 13.29 | 13.40 | 9,262,456 | -0.05(-0.37%) |
Feb 13, 2019 | 13.49 | 13.61 | 13.43 | 13.45 | 14,019,716 | +0.04(+0.31%) |
Feb 12, 2019 | 13.41 | 13.53 | 13.38 | 13.40 | 16,557,530 | +0.13(+1.01%) |
Feb 11, 2019 | 13.33 | 13.45 | 13.26 | 13.27 | 8,381,445 | -0.07(-0.50%) |
Feb 08, 2019 | 13.12 | 13.34 | 13.09 | 13.34 | 9,531,077 | +0.06(+0.44%) |
Feb 07, 2019 | 13.33 | 13.48 | 13.19 | 13.28 | 7,323,801 | -0.20(-1.49%) |
Feb 06, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 8,545,474 | +0.17(+1.26%) |
Feb 05, 2019 | 13.23 | 13.49 | 13.22 | 13.31 | 7,908,938 | +0.08(+0.63%) |
Feb 04, 2019 | 13.18 | 13.28 | 13.05 | 13.23 | 10,955,017 | +0.08(+0.64%) |
Feb 01, 2019 | 13.14 | 13.24 | 13.04 | 13.14 | 10,924,564 | +0.08(+0.64%) |
Jan 31, 2019 | 12.96 | 13.11 | 12.86 | 13.06 | 14,252,538 | +0.06(+0.45%) |
Jan 30, 2019 | 12.97 | 13.13 | 12.79 | 13.00 | 9,372,998 | +0.13(+0.98%) |
Jan 29, 2019 | 13.19 | 13.29 | 12.87 | 12.88 | 24,928,614 | -0.24(-1.85%) |
Jan 28, 2019 | 12.66 | 13.13 | 12.62 | 13.12 | 35,017,168 | +0.26(+2.02%) |
Jan 25, 2019 | 12.52 | 12.88 | 12.49 | 12.86 | 21,299,086 | +0.49(+4.00%) |
Jan 24, 2019 | 12.13 | 12.47 | 12.10 | 12.37 | 8,460,645 | +0.27(+2.22%) |
Jan 23, 2019 | 12.16 | 12.31 | 12.00 | 12.10 | 8,154,421 | -0.01(-0.07%) |
Jan 22, 2019 | 12.28 | 12.28 | 12.02 | 12.11 | 11,384,737 | -0.19(-1.57%) |
Jan 18, 2019 | 12.05 | 12.36 | 12.05 | 12.30 | 10,666,374 | +0.34(+2.87%) |
Jan 17, 2019 | 11.95 | 12.06 | 11.81 | 11.95 | 7,006,021 | -0.04(-0.35%) |
Jan 16, 2019 | 11.54 | 12.04 | 11.50 | 12.00 | 14,652,032 | -0.10(-0.83%) |
Jan 15, 2019 | 11.90 | 12.14 | 11.87 | 12.10 | 8,013,063 | +0.23(+1.98%) |
Jan 14, 2019 | 11.82 | 11.99 | 11.74 | 11.86 | 10,695,570 | -0.07(-0.56%) |
Jan 11, 2019 | 11.76 | 11.95 | 11.64 | 11.93 | 7,767,433 | +0.09(+0.78%) |
Jan 10, 2019 | 11.72 | 11.85 | 11.63 | 11.84 | 9,299,401 | +0.06(+0.50%) |
Jan 09, 2019 | 11.63 | 11.89 | 11.63 | 11.78 | 9,151,975 | +0.22(+1.88%) |
Jan 08, 2019 | 11.89 | 11.99 | 11.47 | 11.56 | 14,284,539 | -0.23(-1.92%) |
Jan 07, 2019 | 11.58 | 11.87 | 11.52 | 11.79 | 9,582,120 | +0.23(+1.96%) |
Jan 04, 2019 | 11.32 | 11.66 | 11.27 | 11.56 | 13,460,988 | +0.52(+4.70%) |
Jan 03, 2019 | 11.13 | 11.20 | 10.83 | 11.04 | 14,230,509 | -0.23(-2.08%) |