Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.31 | 14.62 | 14.06 | 14.53 | 549,700 | +0.41(+2.90%) |
Mar 28, 2019 | 13.65 | 14.13 | 13.63 | 14.12 | 288,380 | +0.45(+3.29%) |
Mar 27, 2019 | 13.55 | 13.89 | 13.32 | 13.67 | 430,053 | +0.11(+0.81%) |
Mar 26, 2019 | 13.26 | 13.59 | 13.19 | 13.56 | 349,760 | +0.36(+2.73%) |
Mar 25, 2019 | 12.97 | 13.38 | 12.77 | 13.20 | 365,964 | +0.23(+1.77%) |
Mar 22, 2019 | 13.96 | 14.15 | 12.95 | 12.97 | 496,700 | -1.13(-8.01%) |
Mar 21, 2019 | 13.74 | 14.27 | 13.52 | 14.10 | 525,647 | +0.33(+2.40%) |
Mar 20, 2019 | 14.57 | 14.71 | 13.75 | 13.77 | 627,347 | -0.81(-5.56%) |
Mar 19, 2019 | 14.55 | 14.74 | 14.42 | 14.58 | 430,649 | +0.05(+0.34%) |
Mar 18, 2019 | 14.15 | 14.86 | 13.96 | 14.53 | 670,110 | +0.38(+2.69%) |
Mar 15, 2019 | 14.06 | 14.16 | 13.74 | 14.15 | 3,358,100 | +0.15(+1.07%) |
Mar 14, 2019 | 14.13 | 14.45 | 13.85 | 14.00 | 361,950 | -0.19(-1.34%) |
Mar 13, 2019 | 13.99 | 14.28 | 13.80 | 14.19 | 364,344 | +0.24(+1.72%) |
Mar 12, 2019 | 13.74 | 14.20 | 13.74 | 13.95 | 379,441 | +0.28(+2.05%) |
Mar 11, 2019 | 13.26 | 13.71 | 13.13 | 13.67 | 521,595 | +0.48(+3.64%) |
Mar 08, 2019 | 13.09 | 13.28 | 12.78 | 13.19 | 468,300 | -0.06(-0.45%) |
Mar 07, 2019 | 13.15 | 13.44 | 12.76 | 13.25 | 450,441 | +0.13(+0.99%) |
Mar 06, 2019 | 14.03 | 14.14 | 13.09 | 13.12 | 779,030 | -0.87(-6.22%) |
Mar 05, 2019 | 14.43 | 14.43 | 13.72 | 13.99 | 586,989 | -0.46(-3.18%) |
Mar 04, 2019 | 14.78 | 15.13 | 14.06 | 14.45 | 516,046 | -0.22(-1.50%) |
Mar 01, 2019 | 14.30 | 14.71 | 14.15 | 14.67 | 570,100 | +0.58(+4.12%) |
Feb 28, 2019 | 14.30 | 14.53 | 13.92 | 14.09 | 517,671 | -0.20(-1.40%) |
Feb 27, 2019 | 14.31 | 14.39 | 13.92 | 14.29 | 475,260 | -0.06(-0.42%) |
Feb 26, 2019 | 14.50 | 14.79 | 14.26 | 14.35 | 468,368 | -0.14(-0.97%) |
Feb 25, 2019 | 15.11 | 15.85 | 14.25 | 14.49 | 1,103,037 | -0.61(-4.04%) |
Feb 22, 2019 | 14.47 | 16.11 | 14.35 | 15.10 | 1,052,700 | +1.19(+8.55%) |
Feb 21, 2019 | 14.10 | 14.28 | 13.61 | 13.91 | 673,736 | -0.19(-1.35%) |
Feb 20, 2019 | 14.05 | 14.37 | 13.71 | 14.10 | 1,018,045 | +0.05(+0.36%) |
Feb 19, 2019 | 13.68 | 14.20 | 13.55 | 14.05 | 919,798 | +0.37(+2.70%) |
Feb 15, 2019 | 12.62 | 13.79 | 12.58 | 13.68 | 790,800 | +1.12(+8.92%) |
Feb 14, 2019 | 13.10 | 13.20 | 12.48 | 12.56 | 553,670 | -0.65(-4.92%) |
Feb 13, 2019 | 12.70 | 13.26 | 12.66 | 13.21 | 591,326 | +0.35(+2.72%) |
Feb 12, 2019 | 12.77 | 12.99 | 12.66 | 12.86 | 498,385 | +0.10(+0.78%) |
Feb 11, 2019 | 12.20 | 12.78 | 12.20 | 12.76 | 551,526 | +0.56(+4.59%) |
Feb 08, 2019 | 11.52 | 12.23 | 11.45 | 12.20 | 427,800 | +0.67(+5.81%) |
Feb 07, 2019 | 12.01 | 12.39 | 11.52 | 11.53 | 570,924 | -0.49(-4.08%) |
Feb 06, 2019 | 12.11 | 12.14 | 11.90 | 12.02 | 195,412 | -0.09(-0.74%) |
Feb 05, 2019 | 11.94 | 12.76 | 11.85 | 12.11 | 409,571 | +0.17(+1.42%) |
Feb 04, 2019 | 11.78 | 11.95 | 11.66 | 11.94 | 225,866 | +0.16(+1.36%) |
Feb 01, 2019 | 11.86 | 11.88 | 11.50 | 11.78 | 327,500 | -0.08(-0.67%) |
Jan 31, 2019 | 11.47 | 12.16 | 11.42 | 11.86 | 586,086 | +0.41(+3.58%) |
Jan 30, 2019 | 11.43 | 11.55 | 11.09 | 11.45 | 511,030 | +0.06(+0.53%) |
Jan 29, 2019 | 11.28 | 11.41 | 11.14 | 11.39 | 304,307 | +0.19(+1.70%) |
Jan 28, 2019 | 11.41 | 11.46 | 11.11 | 11.20 | 430,841 | -0.38(-3.28%) |
Jan 25, 2019 | 11.55 | 11.67 | 11.18 | 11.58 | 609,000 | +0.09(+0.78%) |
Jan 24, 2019 | 11.42 | 11.69 | 11.35 | 11.49 | 338,462 | +0.02(+0.17%) |
Jan 23, 2019 | 11.66 | 12.37 | 11.39 | 11.47 | 552,930 | -0.18(-1.55%) |
Jan 22, 2019 | 12.11 | 12.11 | 11.45 | 11.65 | 569,188 | -0.51(-4.19%) |
Jan 18, 2019 | 11.72 | 12.17 | 11.66 | 12.16 | 568,300 | +0.40(+3.40%) |
Jan 17, 2019 | 11.44 | 11.77 | 11.24 | 11.76 | 618,446 | +0.30(+2.62%) |
Jan 16, 2019 | 11.06 | 11.92 | 11.05 | 11.46 | 480,307 | +0.39(+3.52%) |
Jan 15, 2019 | 10.71 | 11.18 | 10.41 | 11.07 | 601,207 | +0.37(+3.46%) |
Jan 14, 2019 | 10.80 | 11.09 | 10.64 | 10.70 | 667,958 | -0.22(-2.01%) |
Jan 11, 2019 | 10.61 | 11.00 | 10.46 | 10.92 | 639,700 | +0.25(+2.34%) |
Jan 10, 2019 | 10.63 | 10.88 | 10.41 | 10.67 | 704,508 | -0.01(-0.09%) |
Jan 09, 2019 | 11.29 | 11.44 | 10.61 | 10.68 | 590,312 | -0.52(-4.64%) |
Jan 08, 2019 | 11.36 | 11.44 | 10.60 | 11.20 | 885,814 | -0.09(-0.80%) |
Jan 07, 2019 | 10.59 | 11.39 | 10.45 | 11.29 | 775,818 | +0.82(+7.83%) |
Jan 04, 2019 | 10.80 | 10.94 | 9.550 | 10.47 | 1,666,700 | -0.19(-1.78%) |
Jan 03, 2019 | 11.32 | 11.32 | 10.50 | 10.66 | 594,182 | -0.64(-5.66%) |