Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 16.30 | 16.43 | 15.90 | 15.95 | 6,235,733 | -0.32(-1.96%) |
Mar 28, 2019 | 16.19 | 16.51 | 16.10 | 16.27 | 6,248,495 | +0.15(+0.93%) |
Mar 27, 2019 | 15.92 | 16.28 | 15.33 | 16.12 | 14,999,000 | +0.23(+1.48%) |
Mar 26, 2019 | 16.37 | 16.98 | 15.55 | 15.88 | 59,644,084 | +2.86(+21.99%) |
Mar 25, 2019 | 12.85 | 13.27 | 12.78 | 13.02 | 5,560,148 | +0.16(+1.24%) |
Mar 22, 2019 | 13.00 | 13.05 | 12.78 | 12.86 | 4,107,835 | -0.20(-1.51%) |
Mar 21, 2019 | 12.80 | 13.06 | 12.72 | 13.06 | 4,655,155 | +0.29(+2.28%) |
Mar 20, 2019 | 13.07 | 13.11 | 12.64 | 12.77 | 4,666,642 | -0.35(-2.65%) |
Mar 19, 2019 | 13.19 | 13.31 | 13.02 | 13.11 | 4,391,321 | -0.03(-0.21%) |
Mar 18, 2019 | 13.42 | 13.60 | 13.07 | 13.14 | 6,197,203 | -0.26(-1.96%) |
Mar 15, 2019 | 14.05 | 14.22 | 13.38 | 13.41 | 7,667,931 | -0.65(-4.61%) |
Mar 14, 2019 | 14.46 | 14.52 | 14.02 | 14.05 | 3,539,959 | -0.43(-2.98%) |
Mar 13, 2019 | 14.54 | 14.57 | 14.29 | 14.49 | 4,691,774 | +0.01(+0.06%) |
Mar 12, 2019 | 14.16 | 14.50 | 14.04 | 14.48 | 4,800,869 | +0.33(+2.30%) |
Mar 11, 2019 | 13.95 | 14.16 | 13.88 | 14.15 | 5,045,337 | +0.25(+1.81%) |
Mar 08, 2019 | 14.19 | 14.22 | 13.84 | 13.90 | 4,732,480 | -0.45(-3.11%) |
Mar 07, 2019 | 14.40 | 14.47 | 14.20 | 14.35 | 3,746,501 | -0.09(-0.64%) |
Mar 06, 2019 | 14.60 | 14.77 | 14.41 | 14.44 | 2,819,518 | -0.12(-0.83%) |
Mar 05, 2019 | 14.75 | 14.88 | 14.34 | 14.56 | 3,664,700 | -0.12(-0.82%) |
Mar 04, 2019 | 15.01 | 15.13 | 14.43 | 14.68 | 7,734,986 | -0.83(-5.33%) |
Mar 01, 2019 | 15.70 | 15.93 | 15.29 | 15.51 | 3,794,292 | -0.04(-0.24%) |
Feb 28, 2019 | 15.35 | 15.59 | 15.07 | 15.54 | 3,636,320 | +0.20(+1.27%) |
Feb 27, 2019 | 15.47 | 15.55 | 15.28 | 15.35 | 2,667,802 | -0.06(-0.36%) |
Feb 26, 2019 | 15.61 | 15.70 | 15.39 | 15.40 | 2,823,479 | -0.24(-1.54%) |
Feb 25, 2019 | 15.75 | 15.82 | 15.51 | 15.65 | 3,442,597 | +0.01(+0.06%) |
Feb 22, 2019 | 15.55 | 15.65 | 15.29 | 15.64 | 2,726,630 | +0.23(+1.51%) |
Feb 21, 2019 | 15.71 | 15.76 | 15.33 | 15.40 | 2,808,827 | -0.29(-1.84%) |
Feb 20, 2019 | 15.58 | 15.78 | 15.55 | 15.69 | 2,707,683 | +0.11(+0.72%) |
Feb 19, 2019 | 15.69 | 15.82 | 15.53 | 15.58 | 3,940,018 | -0.14(-0.89%) |
Feb 15, 2019 | 15.55 | 15.74 | 15.40 | 15.72 | 7,294,978 | +0.24(+1.56%) |
Feb 14, 2019 | 14.98 | 15.94 | 14.86 | 15.48 | 11,764,043 | +0.37(+2.46%) |
Feb 13, 2019 | 14.82 | 15.17 | 14.75 | 15.11 | 4,750,282 | +0.41(+2.78%) |
Feb 12, 2019 | 14.33 | 14.89 | 14.33 | 14.70 | 6,763,899 | +0.44(+3.06%) |
Feb 11, 2019 | 13.94 | 14.49 | 13.89 | 14.26 | 5,920,776 | -0.06(-0.45%) |
Feb 08, 2019 | 14.10 | 14.40 | 14.05 | 14.33 | 3,770,292 | +0.07(+0.52%) |
Feb 07, 2019 | 14.18 | 14.49 | 14.08 | 14.25 | 4,092,977 | -0.19(-1.29%) |
Feb 06, 2019 | 14.41 | 14.62 | 14.32 | 14.44 | 4,940,720 | +0.03(+0.19%) |
Feb 05, 2019 | 14.08 | 14.49 | 14.01 | 14.41 | 4,496,047 | +0.31(+2.17%) |
Feb 04, 2019 | 13.78 | 14.10 | 13.76 | 14.10 | 3,908,031 | +0.31(+2.22%) |
Feb 01, 2019 | 14.12 | 14.31 | 13.73 | 13.80 | 5,528,922 | -0.22(-1.59%) |
Jan 31, 2019 | 13.56 | 14.03 | 13.44 | 14.02 | 8,765,385 | +0.40(+2.93%) |
Jan 30, 2019 | 13.70 | 13.70 | 13.20 | 13.62 | 4,479,995 | -0.04(-0.27%) |
Jan 29, 2019 | 13.68 | 13.87 | 13.48 | 13.66 | 4,748,868 | -0.06(-0.41%) |
Jan 28, 2019 | 13.74 | 14.10 | 13.65 | 13.71 | 7,297,513 | -0.04(-0.27%) |
Jan 25, 2019 | 13.74 | 13.77 | 13.62 | 13.75 | 7,287,982 | +0.10(+0.75%) |
Jan 24, 2019 | 13.47 | 13.80 | 13.36 | 13.65 | 7,338,130 | +0.21(+1.59%) |
Jan 23, 2019 | 13.75 | 13.81 | 13.29 | 13.44 | 6,570,682 | -0.25(-1.83%) |
Jan 22, 2019 | 13.59 | 13.78 | 13.57 | 13.69 | 7,017,523 | +0.00(+0.00%) |
Jan 18, 2019 | 13.60 | 13.81 | 13.34 | 13.69 | 12,306,213 | +0.13(+0.96%) |
Jan 17, 2019 | 13.77 | 13.77 | 13.42 | 13.56 | 10,763,091 | -0.27(-1.95%) |
Jan 16, 2019 | 13.89 | 14.06 | 13.70 | 13.83 | 7,914,619 | -0.12(-0.87%) |
Jan 15, 2019 | 14.14 | 14.37 | 13.56 | 13.95 | 10,764,151 | -0.31(-2.15%) |
Jan 14, 2019 | 13.93 | 14.51 | 13.79 | 14.25 | 13,191,988 | +0.10(+0.72%) |
Jan 11, 2019 | 13.14 | 14.47 | 13.04 | 14.15 | 28,583,336 | +0.87(+6.58%) |
Jan 10, 2019 | 12.27 | 13.32 | 11.80 | 13.28 | 59,272,548 | +1.89(+16.56%) |
Jan 09, 2019 | 11.09 | 11.46 | 10.97 | 11.39 | 20,015,966 | +0.45(+4.07%) |
Jan 08, 2019 | 11.32 | 11.32 | 10.80 | 10.95 | 8,610,865 | -0.28(-2.48%) |
Jan 07, 2019 | 11.08 | 11.47 | 10.84 | 11.22 | 7,695,096 | +0.12(+1.09%) |
Jan 04, 2019 | 10.80 | 11.28 | 10.77 | 11.10 | 6,257,559 | +0.43(+4.00%) |
Jan 03, 2019 | 11.06 | 11.28 | 10.66 | 10.68 | 7,377,030 | -0.46(-4.09%) |