Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.85 | 14.99 | 14.81 | 14.92 | 2,658,300 | +0.22(+1.50%) |
Mar 28, 2019 | 14.70 | 14.93 | 14.59 | 14.70 | 3,148,626 | -0.02(-0.14%) |
Mar 27, 2019 | 14.91 | 15.01 | 14.57 | 14.72 | 3,957,432 | -0.28(-1.87%) |
Mar 26, 2019 | 14.96 | 15.11 | 14.82 | 15.00 | 2,886,575 | +0.16(+1.08%) |
Mar 25, 2019 | 14.87 | 14.99 | 14.65 | 14.84 | 3,914,576 | -0.10(-0.67%) |
Mar 22, 2019 | 15.44 | 15.44 | 14.94 | 14.94 | 4,882,900 | -0.58(-3.74%) |
Mar 21, 2019 | 15.12 | 15.66 | 15.12 | 15.52 | 3,624,793 | +0.47(+3.12%) |
Mar 20, 2019 | 15.27 | 15.32 | 14.94 | 15.05 | 2,390,063 | -0.22(-1.44%) |
Mar 19, 2019 | 15.25 | 15.39 | 15.21 | 15.27 | 2,537,586 | +0.10(+0.66%) |
Mar 18, 2019 | 15.34 | 15.35 | 15.06 | 15.17 | 2,623,654 | -0.17(-1.11%) |
Mar 15, 2019 | 15.23 | 15.48 | 15.19 | 15.34 | 6,170,100 | +0.25(+1.66%) |
Mar 14, 2019 | 15.25 | 15.32 | 15.06 | 15.09 | 3,140,173 | -0.07(-0.46%) |
Mar 13, 2019 | 15.18 | 15.40 | 15.11 | 15.16 | 4,979,471 | +0.07(+0.46%) |
Mar 12, 2019 | 15.14 | 15.27 | 14.98 | 15.09 | 3,503,114 | -0.04(-0.26%) |
Mar 11, 2019 | 14.95 | 15.20 | 14.87 | 15.13 | 2,215,872 | +0.32(+2.16%) |
Mar 08, 2019 | 14.52 | 14.88 | 14.42 | 14.81 | 2,559,500 | +0.03(+0.20%) |
Mar 07, 2019 | 14.99 | 15.03 | 14.69 | 14.78 | 4,535,876 | -0.27(-1.79%) |
Mar 06, 2019 | 15.29 | 15.35 | 15.05 | 15.05 | 2,192,358 | -0.25(-1.63%) |
Mar 05, 2019 | 15.40 | 15.47 | 15.28 | 15.30 | 2,176,270 | -0.12(-0.78%) |
Mar 04, 2019 | 15.65 | 15.67 | 15.21 | 15.42 | 3,253,541 | -0.14(-0.90%) |
Mar 01, 2019 | 15.59 | 15.63 | 15.26 | 15.56 | 4,327,500 | +0.13(+0.84%) |
Feb 28, 2019 | 15.35 | 15.55 | 15.26 | 15.43 | 2,633,097 | -0.03(-0.19%) |
Feb 27, 2019 | 15.53 | 15.55 | 15.25 | 15.46 | 2,657,009 | -0.13(-0.83%) |
Feb 26, 2019 | 15.67 | 15.75 | 15.56 | 15.59 | 2,807,771 | -0.15(-0.95%) |
Feb 25, 2019 | 15.89 | 15.93 | 15.69 | 15.74 | 4,664,283 | +0.06(+0.38%) |
Feb 22, 2019 | 15.66 | 15.79 | 15.62 | 15.68 | 3,322,800 | +0.13(+0.84%) |
Feb 21, 2019 | 15.67 | 15.75 | 15.50 | 15.55 | 2,596,496 | -0.13(-0.83%) |
Feb 20, 2019 | 15.58 | 15.74 | 15.53 | 15.68 | 2,534,655 | +0.15(+0.97%) |
Feb 19, 2019 | 15.60 | 15.68 | 15.52 | 15.53 | 3,200,249 | -0.17(-1.08%) |
Feb 15, 2019 | 15.81 | 15.85 | 15.64 | 15.70 | 2,871,100 | -0.03(-0.19%) |
Feb 14, 2019 | 15.57 | 15.79 | 15.55 | 15.73 | 4,675,685 | +0.07(+0.45%) |
Feb 13, 2019 | 15.63 | 15.71 | 15.46 | 15.66 | 4,077,025 | +0.06(+0.38%) |
Feb 12, 2019 | 15.14 | 15.63 | 15.11 | 15.60 | 7,754,913 | +0.64(+4.28%) |
Feb 11, 2019 | 14.93 | 15.09 | 14.83 | 14.96 | 3,985,906 | +0.14(+0.94%) |
Feb 08, 2019 | 14.70 | 14.89 | 14.53 | 14.82 | 4,167,900 | -0.08(-0.54%) |
Feb 07, 2019 | 15.03 | 15.19 | 14.82 | 14.90 | 4,806,061 | -0.33(-2.17%) |
Feb 06, 2019 | 15.00 | 15.46 | 14.97 | 15.23 | 7,756,288 | +0.40(+2.70%) |
Feb 05, 2019 | 14.66 | 14.95 | 14.60 | 14.83 | 4,612,832 | +0.17(+1.16%) |
Feb 04, 2019 | 14.74 | 14.75 | 14.48 | 14.66 | 5,056,552 | -0.13(-0.88%) |
Feb 01, 2019 | 14.58 | 15.28 | 14.55 | 14.79 | 12,224,100 | +0.92(+6.63%) |
Jan 31, 2019 | 14.05 | 14.20 | 13.78 | 13.87 | 8,979,691 | -0.19(-1.35%) |
Jan 30, 2019 | 13.86 | 14.08 | 13.66 | 14.06 | 3,858,754 | +0.39(+2.85%) |
Jan 29, 2019 | 13.89 | 13.97 | 13.65 | 13.67 | 3,091,964 | -0.24(-1.73%) |
Jan 28, 2019 | 13.59 | 14.01 | 13.52 | 13.91 | 3,335,290 | -0.09(-0.64%) |
Jan 25, 2019 | 13.58 | 14.04 | 13.37 | 14.00 | 4,661,300 | +0.54(+4.01%) |
Jan 24, 2019 | 12.96 | 13.63 | 12.93 | 13.46 | 6,332,980 | +0.72(+5.65%) |
Jan 23, 2019 | 12.86 | 12.98 | 12.62 | 12.74 | 3,705,130 | -0.02(-0.16%) |
Jan 22, 2019 | 13.15 | 13.19 | 12.66 | 12.76 | 3,776,305 | -0.53(-3.99%) |
Jan 18, 2019 | 13.06 | 13.48 | 13.01 | 13.29 | 4,015,800 | +0.37(+2.86%) |
Jan 17, 2019 | 12.94 | 13.00 | 12.69 | 12.92 | 5,465,827 | -0.13(-1.00%) |
Jan 16, 2019 | 13.11 | 13.28 | 13.05 | 13.05 | 2,298,132 | -0.01(-0.08%) |
Jan 15, 2019 | 12.96 | 13.15 | 12.94 | 13.06 | 3,233,969 | +0.16(+1.24%) |
Jan 14, 2019 | 13.09 | 13.20 | 12.82 | 12.90 | 4,300,113 | -0.38(-2.86%) |
Jan 11, 2019 | 13.07 | 13.58 | 13.03 | 13.28 | 6,888,300 | +0.11(+0.84%) |
Jan 10, 2019 | 13.05 | 13.32 | 12.97 | 13.17 | 8,265,098 | +0.02(+0.15%) |
Jan 09, 2019 | 12.83 | 13.31 | 12.80 | 13.15 | 8,793,502 | +0.42(+3.30%) |
Jan 08, 2019 | 12.94 | 13.00 | 12.52 | 12.73 | 5,077,643 | -0.11(-0.86%) |
Jan 07, 2019 | 12.73 | 13.00 | 12.62 | 12.84 | 4,876,225 | +0.19(+1.50%) |
Jan 04, 2019 | 12.32 | 12.73 | 12.31 | 12.65 | 4,315,400 | +0.53(+4.37%) |
Jan 03, 2019 | 12.49 | 12.59 | 12.11 | 12.12 | 3,629,488 | -0.74(-5.75%) |