Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.53 | 13.61 | 13.35 | 13.59 | 2,255,940 | +0.37(+2.77%) |
Mar 28, 2019 | 13.17 | 13.37 | 12.98 | 13.23 | 1,503,647 | +0.14(+1.10%) |
Mar 27, 2019 | 13.36 | 13.48 | 12.72 | 13.08 | 2,493,854 | -0.22(-1.63%) |
Mar 26, 2019 | 13.41 | 13.66 | 13.06 | 13.30 | 2,273,584 | +0.21(+1.63%) |
Mar 25, 2019 | 13.14 | 13.33 | 12.82 | 13.09 | 4,275,232 | -0.15(-1.13%) |
Mar 22, 2019 | 14.03 | 14.21 | 13.23 | 13.24 | 5,922,354 | -1.04(-7.31%) |
Mar 21, 2019 | 13.31 | 14.35 | 13.29 | 14.28 | 3,608,240 | +1.02(+7.70%) |
Mar 20, 2019 | 13.34 | 13.59 | 13.03 | 13.26 | 3,651,941 | -0.14(-1.01%) |
Mar 19, 2019 | 13.47 | 13.57 | 13.23 | 13.39 | 3,062,225 | +0.10(+0.76%) |
Mar 18, 2019 | 13.20 | 13.40 | 13.06 | 13.29 | 3,423,776 | +0.16(+1.23%) |
Mar 15, 2019 | 12.78 | 13.30 | 12.78 | 13.13 | 3,021,289 | +0.45(+3.59%) |
Mar 14, 2019 | 12.69 | 12.78 | 12.57 | 12.68 | 1,656,521 | +0.07(+0.55%) |
Mar 13, 2019 | 12.53 | 12.82 | 12.49 | 12.61 | 3,207,498 | +0.25(+2.00%) |
Mar 12, 2019 | 12.26 | 12.48 | 12.15 | 12.36 | 2,776,117 | +0.20(+1.66%) |
Mar 11, 2019 | 11.56 | 12.18 | 11.56 | 12.16 | 2,911,211 | +0.74(+6.52%) |
Mar 08, 2019 | 11.00 | 11.44 | 10.92 | 11.41 | 3,235,122 | -0.01(-0.13%) |
Mar 07, 2019 | 11.64 | 11.68 | 11.31 | 11.43 | 3,653,765 | -0.33(-2.82%) |
Mar 06, 2019 | 11.93 | 11.96 | 11.72 | 11.76 | 1,343,476 | -0.20(-1.63%) |
Mar 05, 2019 | 12.04 | 12.04 | 11.84 | 11.95 | 1,021,017 | -0.12(-0.98%) |
Mar 04, 2019 | 12.38 | 12.45 | 11.67 | 12.07 | 4,068,304 | -0.13(-1.03%) |
Mar 01, 2019 | 12.22 | 12.29 | 11.92 | 12.20 | 2,982,410 | +0.22(+1.88%) |
Feb 28, 2019 | 11.94 | 12.10 | 11.88 | 11.97 | 1,622,687 | -0.10(-0.86%) |
Feb 27, 2019 | 12.00 | 12.11 | 11.70 | 12.08 | 1,840,224 | -0.03(-0.27%) |
Feb 26, 2019 | 11.94 | 12.21 | 11.90 | 12.11 | 2,245,709 | +0.07(+0.58%) |
Feb 25, 2019 | 12.16 | 12.28 | 12.01 | 12.04 | 3,329,577 | +0.18(+1.55%) |
Feb 22, 2019 | 11.61 | 11.88 | 11.61 | 11.86 | 2,799,271 | +0.42(+3.67%) |
Feb 21, 2019 | 11.35 | 11.57 | 11.22 | 11.44 | 2,724,184 | +0.03(+0.23%) |
Feb 20, 2019 | 11.43 | 11.56 | 11.24 | 11.41 | 2,614,965 | +0.02(+0.21%) |
Feb 19, 2019 | 11.27 | 11.48 | 11.26 | 11.39 | 2,648,227 | +0.03(+0.22%) |
Feb 15, 2019 | 11.35 | 11.41 | 11.18 | 11.36 | 3,421,331 | +0.26(+2.30%) |
Feb 14, 2019 | 10.98 | 11.22 | 10.91 | 11.11 | 2,240,757 | +0.04(+0.34%) |
Feb 13, 2019 | 11.19 | 11.29 | 11.04 | 11.07 | 2,928,665 | +0.04(+0.35%) |
Feb 12, 2019 | 10.81 | 11.06 | 10.77 | 11.03 | 2,682,829 | +0.43(+4.05%) |
Feb 11, 2019 | 10.72 | 10.81 | 10.53 | 10.60 | 2,019,946 | -0.01(-0.11%) |
Feb 08, 2019 | 10.15 | 10.61 | 10.13 | 10.61 | 3,464,302 | +0.17(+1.66%) |
Feb 07, 2019 | 10.61 | 10.73 | 10.23 | 10.44 | 4,344,896 | -0.46(-4.22%) |
Feb 06, 2019 | 10.84 | 10.97 | 10.69 | 10.90 | 2,827,161 | +0.10(+0.95%) |
Feb 05, 2019 | 10.63 | 10.86 | 10.62 | 10.80 | 2,825,401 | +0.26(+2.52%) |
Feb 04, 2019 | 10.07 | 10.53 | 10.07 | 10.53 | 2,651,716 | +0.48(+4.82%) |
Feb 01, 2019 | 9.868 | 10.20 | 9.809 | 10.05 | 1,948,030 | +0.18(+1.85%) |
Jan 31, 2019 | 9.764 | 10.04 | 9.664 | 9.864 | 3,500,173 | -0.04(-0.44%) |
Jan 30, 2019 | 9.523 | 9.976 | 9.389 | 9.908 | 5,120,968 | +0.82(+9.08%) |
Jan 29, 2019 | 9.385 | 9.416 | 9.025 | 9.083 | 2,245,167 | -0.29(-3.05%) |
Jan 28, 2019 | 9.317 | 9.371 | 9.123 | 9.368 | 2,252,451 | -0.40(-4.14%) |
Jan 25, 2019 | 9.571 | 9.837 | 9.479 | 9.773 | 3,269,909 | +0.40(+4.25%) |
Jan 24, 2019 | 9.232 | 9.469 | 9.225 | 9.374 | 1,943,099 | +0.24(+2.59%) |
Jan 23, 2019 | 9.139 | 9.345 | 8.841 | 9.138 | 3,287,107 | +0.10(+1.08%) |
Jan 22, 2019 | 9.324 | 9.334 | 8.827 | 9.040 | 6,936,555 | -0.49(-5.15%) |
Jan 18, 2019 | 9.353 | 9.588 | 9.207 | 9.531 | 4,677,729 | +0.41(+4.48%) |
Jan 17, 2019 | 8.841 | 9.267 | 8.779 | 9.122 | 2,072,780 | +0.18(+2.03%) |
Jan 16, 2019 | 8.971 | 9.116 | 8.909 | 8.940 | 3,738,439 | +0.01(+0.16%) |
Jan 15, 2019 | 8.605 | 8.977 | 8.591 | 8.926 | 2,635,550 | +0.37(+4.37%) |
Jan 14, 2019 | 8.544 | 8.625 | 8.452 | 8.552 | 1,695,789 | -0.24(-2.72%) |
Jan 11, 2019 | 8.690 | 8.803 | 8.629 | 8.792 | 2,128,101 | -0.04(-0.48%) |
Jan 10, 2019 | 8.553 | 8.848 | 8.404 | 8.834 | 4,311,686 | +0.12(+1.32%) |
Jan 09, 2019 | 8.511 | 8.855 | 8.508 | 8.718 | 3,831,840 | +0.30(+3.60%) |
Jan 08, 2019 | 8.442 | 8.514 | 8.112 | 8.415 | 4,263,384 | +0.22(+2.68%) |
Jan 07, 2019 | 8.005 | 8.360 | 7.931 | 8.195 | 4,488,062 | +0.21(+2.62%) |
Jan 04, 2019 | 7.457 | 8.073 | 7.369 | 7.986 | 6,847,778 | +0.90(+12.69%) |
Jan 03, 2019 | 7.659 | 7.751 | 7.076 | 7.087 | 8,075,723 | -1.22(-14.72%) |