Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.40 | 13.56 | 13.03 | 13.05 | 1,844,600 | +0.11(+0.85%) |
Mar 28, 2019 | 12.90 | 13.09 | 12.24 | 12.94 | 2,427,219 | +0.26(+2.05%) |
Mar 27, 2019 | 13.67 | 13.75 | 12.65 | 12.68 | 3,916,604 | -1.50(-10.58%) |
Mar 26, 2019 | 14.56 | 14.58 | 14.15 | 14.18 | 1,480,326 | -0.01(-0.07%) |
Mar 25, 2019 | 14.12 | 14.63 | 13.97 | 14.19 | 2,264,333 | +0.04(+0.28%) |
Mar 22, 2019 | 14.50 | 14.85 | 13.81 | 14.15 | 4,467,800 | -1.23(-8.00%) |
Mar 21, 2019 | 16.45 | 16.58 | 15.10 | 15.38 | 1,136,028 | -0.98(-5.99%) |
Mar 20, 2019 | 16.57 | 16.60 | 16.21 | 16.36 | 876,240 | +0.42(+2.63%) |
Mar 19, 2019 | 15.60 | 16.28 | 15.50 | 15.94 | 785,825 | +0.80(+5.28%) |
Mar 18, 2019 | 14.51 | 15.21 | 14.42 | 15.14 | 513,517 | +0.73(+5.07%) |
Mar 15, 2019 | 14.14 | 14.51 | 14.04 | 14.41 | 867,600 | +0.47(+3.37%) |
Mar 14, 2019 | 14.26 | 14.49 | 13.88 | 13.94 | 1,237,284 | -0.45(-3.13%) |
Mar 13, 2019 | 13.80 | 14.62 | 13.69 | 14.39 | 988,077 | +0.46(+3.30%) |
Mar 12, 2019 | 13.78 | 14.18 | 13.58 | 13.93 | 539,586 | +0.07(+0.51%) |
Mar 11, 2019 | 13.90 | 14.19 | 13.53 | 13.86 | 553,107 | -0.20(-1.42%) |
Mar 08, 2019 | 13.47 | 14.19 | 13.45 | 14.06 | 611,200 | +0.16(+1.15%) |
Mar 07, 2019 | 14.03 | 14.07 | 13.65 | 13.90 | 397,453 | +0.11(+0.80%) |
Mar 06, 2019 | 14.19 | 14.33 | 13.67 | 13.79 | 340,793 | -0.41(-2.89%) |
Mar 05, 2019 | 13.89 | 14.38 | 13.89 | 14.20 | 328,862 | +0.33(+2.38%) |
Mar 04, 2019 | 13.93 | 13.99 | 13.58 | 13.87 | 312,488 | -0.06(-0.43%) |
Mar 01, 2019 | 14.22 | 14.34 | 13.68 | 13.93 | 431,900 | -0.18(-1.28%) |
Feb 28, 2019 | 14.80 | 14.95 | 14.06 | 14.11 | 574,452 | -0.63(-4.27%) |
Feb 27, 2019 | 14.58 | 14.87 | 14.47 | 14.74 | 285,125 | +0.02(+0.14%) |
Feb 26, 2019 | 14.31 | 14.91 | 14.31 | 14.72 | 337,330 | +0.23(+1.59%) |
Feb 25, 2019 | 14.92 | 14.92 | 14.48 | 14.49 | 281,505 | -0.27(-1.83%) |
Feb 22, 2019 | 14.65 | 14.90 | 14.59 | 14.76 | 384,800 | +0.18(+1.23%) |
Feb 21, 2019 | 14.56 | 14.65 | 13.95 | 14.58 | 908,223 | -0.63(-4.14%) |
Feb 20, 2019 | 15.32 | 15.58 | 15.04 | 15.21 | 359,016 | +0.12(+0.80%) |
Feb 19, 2019 | 15.27 | 15.43 | 15.09 | 15.09 | 467,185 | -0.44(-2.83%) |
Feb 15, 2019 | 15.38 | 15.65 | 15.27 | 15.53 | 460,400 | +0.10(+0.65%) |
Feb 14, 2019 | 14.74 | 15.44 | 14.59 | 15.43 | 678,537 | +0.23(+1.51%) |
Feb 13, 2019 | 15.35 | 15.47 | 15.09 | 15.20 | 427,885 | -0.14(-0.91%) |
Feb 12, 2019 | 14.96 | 15.40 | 14.86 | 15.34 | 600,283 | +0.51(+3.44%) |
Feb 11, 2019 | 14.86 | 15.00 | 14.55 | 14.83 | 495,481 | +0.44(+3.06%) |
Feb 08, 2019 | 14.07 | 14.54 | 13.63 | 14.39 | 293,900 | +0.23(+1.62%) |
Feb 07, 2019 | 14.54 | 14.54 | 13.95 | 14.16 | 311,779 | -0.32(-2.21%) |
Feb 06, 2019 | 14.63 | 14.84 | 14.37 | 14.48 | 659,362 | -0.68(-4.49%) |
Feb 05, 2019 | 15.06 | 15.31 | 14.90 | 15.16 | 810,893 | +0.60(+4.12%) |
Feb 04, 2019 | 14.00 | 14.71 | 13.96 | 14.56 | 753,591 | +0.89(+6.51%) |
Feb 01, 2019 | 13.50 | 13.67 | 13.38 | 13.67 | 237,800 | +0.10(+0.74%) |
Jan 31, 2019 | 13.55 | 13.77 | 13.24 | 13.57 | 756,875 | +0.73(+5.69%) |
Jan 30, 2019 | 12.99 | 13.14 | 12.74 | 12.84 | 1,092,285 | +0.40(+3.22%) |
Jan 29, 2019 | 12.53 | 12.53 | 12.36 | 12.44 | 397,061 | +0.16(+1.30%) |
Jan 28, 2019 | 12.18 | 12.31 | 12.03 | 12.28 | 463,598 | -0.52(-4.06%) |
Jan 25, 2019 | 12.69 | 12.99 | 12.69 | 12.80 | 618,200 | +0.18(+1.43%) |
Jan 24, 2019 | 12.39 | 12.72 | 12.32 | 12.62 | 636,569 | +0.27(+2.19%) |
Jan 23, 2019 | 12.23 | 12.42 | 11.95 | 12.35 | 565,288 | +0.41(+3.43%) |
Jan 22, 2019 | 12.58 | 12.64 | 11.94 | 11.94 | 513,142 | -1.05(-8.08%) |
Jan 18, 2019 | 13.35 | 13.40 | 12.87 | 12.99 | 634,000 | +0.09(+0.70%) |
Jan 17, 2019 | 12.84 | 13.00 | 12.71 | 12.90 | 363,290 | +0.08(+0.62%) |
Jan 16, 2019 | 13.00 | 13.15 | 12.74 | 12.82 | 437,612 | -0.20(-1.54%) |
Jan 15, 2019 | 13.46 | 13.55 | 12.96 | 13.02 | 770,227 | -0.58(-4.26%) |
Jan 14, 2019 | 13.19 | 13.70 | 13.18 | 13.60 | 767,619 | +0.17(+1.27%) |
Jan 11, 2019 | 13.18 | 13.51 | 13.11 | 13.43 | 1,124,400 | +0.79(+6.25%) |
Jan 10, 2019 | 12.60 | 12.83 | 12.48 | 12.64 | 564,583 | -0.22(-1.71%) |
Jan 09, 2019 | 13.00 | 13.03 | 12.79 | 12.86 | 449,430 | -0.18(-1.38%) |
Jan 08, 2019 | 12.44 | 13.07 | 12.33 | 13.04 | 677,503 | +0.21(+1.64%) |
Jan 07, 2019 | 13.19 | 13.23 | 12.80 | 12.83 | 695,251 | -0.68(-5.03%) |
Jan 04, 2019 | 13.40 | 13.55 | 13.17 | 13.51 | 733,500 | +0.11(+0.82%) |
Jan 03, 2019 | 13.32 | 13.64 | 13.07 | 13.40 | 648,181 | -0.03(-0.22%) |