Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.84 | 13.89 | 13.61 | 13.85 | 64,927,420 | +0.31(+2.26%) |
Mar 28, 2019 | 13.56 | 13.70 | 13.31 | 13.55 | 65,452,512 | +0.09(+0.64%) |
Mar 27, 2019 | 13.79 | 13.88 | 13.16 | 13.46 | 90,382,840 | -0.27(-1.96%) |
Mar 26, 2019 | 13.86 | 14.10 | 13.52 | 13.73 | 89,893,504 | +0.19(+1.37%) |
Mar 25, 2019 | 13.46 | 13.68 | 13.25 | 13.54 | 107,486,752 | -0.09(-0.63%) |
Mar 22, 2019 | 14.39 | 14.51 | 13.58 | 13.63 | 136,829,664 | -0.95(-6.54%) |
Mar 21, 2019 | 13.81 | 14.64 | 13.80 | 14.58 | 77,550,600 | +0.65(+4.63%) |
Mar 20, 2019 | 13.78 | 14.19 | 13.59 | 13.94 | 93,760,688 | +0.16(+1.15%) |
Mar 19, 2019 | 13.82 | 14.00 | 13.61 | 13.78 | 84,057,736 | +0.14(+1.00%) |
Mar 18, 2019 | 13.53 | 13.77 | 13.45 | 13.64 | 76,184,440 | +0.12(+0.90%) |
Mar 15, 2019 | 13.35 | 13.67 | 13.31 | 13.52 | 71,020,072 | +0.33(+2.48%) |
Mar 14, 2019 | 13.27 | 13.32 | 13.17 | 13.19 | 48,769,988 | -0.06(-0.44%) |
Mar 13, 2019 | 13.16 | 13.46 | 13.11 | 13.25 | 74,153,728 | +0.28(+2.17%) |
Mar 12, 2019 | 12.86 | 13.07 | 12.77 | 12.97 | 77,508,144 | +0.21(+1.63%) |
Mar 11, 2019 | 12.15 | 12.78 | 12.15 | 12.76 | 65,556,016 | +0.75(+6.25%) |
Mar 08, 2019 | 11.67 | 12.03 | 11.62 | 12.01 | 89,480,448 | -0.07(-0.57%) |
Mar 07, 2019 | 12.43 | 12.45 | 11.93 | 12.08 | 86,459,120 | -0.46(-3.65%) |
Mar 06, 2019 | 12.79 | 12.80 | 12.48 | 12.54 | 62,857,376 | -0.22(-1.72%) |
Mar 05, 2019 | 12.75 | 12.87 | 12.57 | 12.76 | 50,705,756 | +0.03(+0.25%) |
Mar 04, 2019 | 12.94 | 13.03 | 12.30 | 12.72 | 108,876,416 | +0.00(+0.02%) |
Mar 01, 2019 | 12.74 | 12.78 | 12.47 | 12.72 | 71,690,344 | +0.25(+2.00%) |
Feb 28, 2019 | 12.44 | 12.61 | 12.37 | 12.47 | 47,025,932 | -0.08(-0.62%) |
Feb 27, 2019 | 12.42 | 12.61 | 12.17 | 12.55 | 59,156,444 | -0.04(-0.31%) |
Feb 26, 2019 | 12.45 | 12.71 | 12.39 | 12.59 | 53,715,564 | +0.04(+0.31%) |
Feb 25, 2019 | 12.71 | 12.80 | 12.53 | 12.55 | 63,215,144 | +0.14(+1.10%) |
Feb 22, 2019 | 12.23 | 12.44 | 12.21 | 12.41 | 61,195,100 | +0.26(+2.17%) |
Feb 21, 2019 | 12.19 | 12.29 | 11.96 | 12.15 | 65,627,308 | -0.14(-1.13%) |
Feb 20, 2019 | 12.33 | 12.47 | 12.09 | 12.29 | 87,435,936 | -0.01(-0.08%) |
Feb 19, 2019 | 12.11 | 12.41 | 12.11 | 12.30 | 52,796,696 | +0.07(+0.60%) |
Feb 15, 2019 | 12.34 | 12.35 | 12.06 | 12.23 | 72,886,856 | +0.14(+1.19%) |
Feb 14, 2019 | 11.90 | 12.21 | 11.78 | 12.08 | 78,229,216 | +0.06(+0.49%) |
Feb 13, 2019 | 12.18 | 12.29 | 12.00 | 12.02 | 64,968,100 | +0.01(+0.08%) |
Feb 12, 2019 | 11.76 | 12.07 | 11.70 | 12.01 | 64,919,976 | +0.50(+4.33%) |
Feb 11, 2019 | 11.67 | 11.76 | 11.43 | 11.52 | 61,461,844 | -0.03(-0.23%) |
Feb 08, 2019 | 11.17 | 11.55 | 11.14 | 11.54 | 74,025,664 | +0.06(+0.51%) |
Feb 07, 2019 | 11.65 | 11.74 | 11.21 | 11.48 | 107,080,472 | -0.49(-4.08%) |
Feb 06, 2019 | 12.09 | 12.15 | 11.81 | 11.97 | 74,279,680 | -0.06(-0.51%) |
Feb 05, 2019 | 11.82 | 12.12 | 11.80 | 12.03 | 65,769,172 | +0.28(+2.35%) |
Feb 04, 2019 | 11.36 | 11.77 | 11.32 | 11.76 | 56,583,360 | +0.42(+3.66%) |
Feb 01, 2019 | 11.32 | 11.59 | 11.26 | 11.34 | 72,409,312 | -0.15(-1.28%) |
Jan 31, 2019 | 11.20 | 11.66 | 11.16 | 11.49 | 81,772,672 | +0.48(+4.40%) |
Jan 30, 2019 | 10.58 | 11.12 | 10.48 | 11.00 | 89,509,184 | +0.77(+7.50%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.12 | 10.24 | 62,313,632 | -0.30(-2.83%) |
Jan 28, 2019 | 10.51 | 10.54 | 10.27 | 10.54 | 71,555,712 | -0.40(-3.69%) |
Jan 25, 2019 | 10.82 | 11.04 | 10.71 | 10.94 | 71,361,752 | +0.38(+3.56%) |
Jan 24, 2019 | 10.46 | 10.61 | 10.35 | 10.56 | 65,310,332 | +0.18(+1.77%) |
Jan 23, 2019 | 10.50 | 10.63 | 10.02 | 10.38 | 84,694,672 | +0.01(+0.09%) |
Jan 22, 2019 | 10.76 | 10.77 | 10.10 | 10.37 | 92,691,712 | -0.61(-5.52%) |
Jan 18, 2019 | 10.93 | 11.15 | 10.72 | 10.97 | 85,373,280 | +0.29(+2.75%) |
Jan 17, 2019 | 10.34 | 10.82 | 10.28 | 10.68 | 72,295,376 | +0.24(+2.34%) |
Jan 16, 2019 | 10.50 | 10.72 | 10.43 | 10.44 | 69,341,808 | +0.01(+0.14%) |
Jan 15, 2019 | 10.00 | 10.49 | 9.985 | 10.42 | 74,076,488 | +0.55(+5.54%) |
Jan 14, 2019 | 9.880 | 10.00 | 9.741 | 9.875 | 56,625,168 | -0.26(-2.60%) |
Jan 11, 2019 | 10.08 | 10.17 | 9.973 | 10.14 | 61,791,720 | -0.12(-1.19%) |
Jan 10, 2019 | 9.931 | 10.27 | 9.765 | 10.26 | 89,289,368 | +0.10(+0.96%) |
Jan 09, 2019 | 10.05 | 10.31 | 9.922 | 10.16 | 90,776,912 | +0.23(+2.36%) |
Jan 08, 2019 | 9.944 | 10.05 | 9.506 | 9.929 | 107,933,576 | +0.28(+2.89%) |
Jan 07, 2019 | 9.401 | 9.812 | 9.318 | 9.650 | 108,760,400 | +0.30(+3.19%) |
Jan 04, 2019 | 8.688 | 9.472 | 8.595 | 9.352 | 139,621,744 | +1.06(+12.79%) |
Jan 03, 2019 | 8.793 | 8.898 | 8.218 | 8.292 | 168,672,688 | -0.31(-3.61%) |