Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.49 | 12.53 | 12.33 | 12.37 | 17,291,696 | +0.04(+0.32%) |
Mar 28, 2019 | 12.09 | 12.35 | 12.09 | 12.33 | 24,504,604 | +0.26(+2.15%) |
Mar 27, 2019 | 12.05 | 12.16 | 11.97 | 12.07 | 17,135,580 | -0.03(-0.26%) |
Mar 26, 2019 | 11.87 | 12.12 | 11.86 | 12.10 | 25,245,684 | +0.32(+2.73%) |
Mar 25, 2019 | 11.79 | 11.96 | 11.64 | 11.78 | 24,564,426 | +0.02(+0.20%) |
Mar 22, 2019 | 12.38 | 12.39 | 11.70 | 11.76 | 43,292,720 | -0.76(-6.09%) |
Mar 21, 2019 | 12.87 | 12.89 | 12.49 | 12.52 | 31,643,860 | -0.46(-3.57%) |
Mar 20, 2019 | 13.64 | 13.65 | 12.96 | 12.98 | 22,270,992 | -0.73(-5.33%) |
Mar 19, 2019 | 14.03 | 14.03 | 13.69 | 13.71 | 28,387,482 | -0.20(-1.47%) |
Mar 18, 2019 | 13.66 | 13.92 | 13.66 | 13.92 | 15,457,055 | +0.27(+1.96%) |
Mar 15, 2019 | 13.65 | 13.74 | 13.61 | 13.65 | 39,039,100 | -0.03(-0.23%) |
Mar 14, 2019 | 13.61 | 13.76 | 13.57 | 13.68 | 11,608,900 | +0.08(+0.58%) |
Mar 13, 2019 | 13.46 | 13.65 | 13.42 | 13.60 | 14,047,028 | +0.20(+1.46%) |
Mar 12, 2019 | 13.37 | 13.51 | 13.35 | 13.40 | 14,041,592 | +0.09(+0.65%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.18 | 13.32 | 19,999,380 | +0.15(+1.13%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.94 | 13.17 | 9,850,443 | +0.05(+0.42%) |
Mar 07, 2019 | 13.23 | 13.23 | 13.02 | 13.11 | 12,231,428 | -0.17(-1.30%) |
Mar 06, 2019 | 13.49 | 13.55 | 13.26 | 13.29 | 10,905,449 | -0.23(-1.68%) |
Mar 05, 2019 | 13.49 | 13.59 | 13.24 | 13.51 | 12,273,062 | -0.03(-0.23%) |
Mar 04, 2019 | 13.66 | 13.85 | 13.40 | 13.55 | 20,547,370 | -0.07(-0.52%) |
Mar 01, 2019 | 13.82 | 13.91 | 13.54 | 13.62 | 17,829,376 | -0.12(-0.85%) |
Feb 28, 2019 | 13.73 | 13.80 | 13.67 | 13.73 | 8,922,164 | +0.02(+0.17%) |
Feb 27, 2019 | 13.62 | 13.73 | 13.52 | 13.71 | 13,608,995 | +0.17(+1.26%) |
Feb 26, 2019 | 13.64 | 13.73 | 13.52 | 13.54 | 12,691,227 | -0.16(-1.14%) |
Feb 25, 2019 | 13.80 | 13.87 | 13.67 | 13.69 | 9,004,277 | -0.03(-0.23%) |
Feb 22, 2019 | 13.77 | 13.79 | 13.57 | 13.73 | 9,793,220 | -0.04(-0.28%) |
Feb 21, 2019 | 13.97 | 13.98 | 13.68 | 13.76 | 10,421,124 | -0.19(-1.39%) |
Feb 20, 2019 | 13.76 | 13.96 | 13.69 | 13.96 | 12,427,639 | +0.16(+1.18%) |
Feb 19, 2019 | 13.51 | 13.85 | 13.45 | 13.80 | 15,915,292 | +0.18(+1.31%) |
Feb 15, 2019 | 13.38 | 13.62 | 13.35 | 13.62 | 10,321,857 | +0.38(+2.88%) |
Feb 14, 2019 | 13.23 | 13.30 | 13.07 | 13.24 | 8,270,640 | -0.12(-0.93%) |
Feb 13, 2019 | 13.46 | 13.48 | 13.27 | 13.36 | 11,537,473 | -0.04(-0.29%) |
Feb 12, 2019 | 13.35 | 13.52 | 13.35 | 13.40 | 9,255,247 | +0.16(+1.23%) |
Feb 11, 2019 | 13.26 | 13.29 | 13.16 | 13.24 | 12,467,574 | +0.04(+0.29%) |
Feb 08, 2019 | 13.23 | 13.24 | 13.00 | 13.20 | 22,728,558 | -0.08(-0.59%) |
Feb 07, 2019 | 13.19 | 13.61 | 13.06 | 13.27 | 47,867,588 | +0.45(+3.52%) |
Feb 06, 2019 | 12.69 | 12.88 | 12.65 | 12.82 | 20,733,452 | +0.10(+0.79%) |
Feb 05, 2019 | 12.93 | 12.93 | 12.66 | 12.72 | 18,206,968 | -0.19(-1.45%) |
Feb 04, 2019 | 12.87 | 12.98 | 12.75 | 12.91 | 16,000,715 | -0.02(-0.18%) |
Feb 01, 2019 | 12.87 | 12.99 | 12.84 | 12.93 | 15,382,549 | +0.12(+0.97%) |
Jan 31, 2019 | 12.86 | 12.93 | 12.61 | 12.81 | 19,494,652 | -0.13(-1.02%) |
Jan 30, 2019 | 13.05 | 13.11 | 12.92 | 12.94 | 16,160,695 | -0.08(-0.60%) |
Jan 29, 2019 | 13.10 | 13.16 | 13.02 | 13.02 | 15,294,715 | -0.09(-0.65%) |
Jan 28, 2019 | 12.98 | 13.11 | 12.94 | 13.10 | 15,054,975 | +0.03(+0.24%) |
Jan 25, 2019 | 13.22 | 13.27 | 13.06 | 13.07 | 18,596,934 | -0.05(-0.41%) |
Jan 24, 2019 | 13.03 | 13.15 | 12.92 | 13.13 | 12,606,489 | -0.01(-0.06%) |
Jan 23, 2019 | 13.23 | 13.27 | 13.03 | 13.13 | 14,265,019 | -0.01(-0.06%) |
Jan 22, 2019 | 13.02 | 13.24 | 13.00 | 13.14 | 21,420,526 | +0.04(+0.30%) |
Jan 18, 2019 | 12.80 | 13.12 | 12.63 | 13.10 | 26,519,930 | +0.40(+3.18%) |
Jan 17, 2019 | 12.84 | 12.90 | 12.37 | 12.70 | 30,792,664 | -0.33(-2.51%) |
Jan 16, 2019 | 12.90 | 13.17 | 12.77 | 13.03 | 19,434,440 | +0.34(+2.70%) |
Jan 15, 2019 | 12.62 | 12.69 | 12.39 | 12.68 | 12,102,371 | +0.05(+0.43%) |
Jan 14, 2019 | 12.29 | 12.71 | 12.26 | 12.63 | 17,384,074 | +0.22(+1.75%) |
Jan 11, 2019 | 12.31 | 12.51 | 12.19 | 12.41 | 10,780,412 | +0.12(+1.01%) |
Jan 10, 2019 | 12.33 | 12.37 | 12.14 | 12.29 | 9,024,128 | -0.04(-0.32%) |
Jan 09, 2019 | 12.23 | 12.39 | 12.10 | 12.33 | 11,478,387 | +0.09(+0.76%) |
Jan 08, 2019 | 12.31 | 12.36 | 12.00 | 12.23 | 15,718,124 | -0.01(-0.06%) |
Jan 07, 2019 | 12.07 | 12.40 | 11.99 | 12.24 | 11,788,094 | +0.12(+1.03%) |
Jan 04, 2019 | 11.96 | 12.17 | 11.92 | 12.12 | 11,263,914 | +0.40(+3.38%) |
Jan 03, 2019 | 11.63 | 11.94 | 11.59 | 11.72 | 15,537,995 | +0.04(+0.33%) |