Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.92 | 13.94 | 13.84 | 13.88 | 2,408,711 | -0.03(-0.22%) |
Mar 28, 2019 | 13.82 | 13.91 | 13.78 | 13.91 | 5,045,302 | +0.13(+0.95%) |
Mar 27, 2019 | 13.84 | 13.84 | 13.73 | 13.78 | 4,115,474 | -0.02(-0.18%) |
Mar 26, 2019 | 13.80 | 13.84 | 13.75 | 13.80 | 2,811,807 | +0.07(+0.49%) |
Mar 25, 2019 | 13.73 | 13.80 | 13.69 | 13.73 | 2,991,072 | +0.00(+0.00%) |
Mar 22, 2019 | 13.81 | 13.82 | 13.72 | 13.73 | 2,427,905 | -0.07(-0.53%) |
Mar 21, 2019 | 13.73 | 13.83 | 13.73 | 13.81 | 2,821,079 | +0.07(+0.53%) |
Mar 20, 2019 | 13.75 | 13.80 | 13.71 | 13.73 | 3,714,315 | -0.01(-0.09%) |
Mar 19, 2019 | 13.83 | 13.83 | 13.74 | 13.75 | 2,342,607 | -0.05(-0.40%) |
Mar 18, 2019 | 13.76 | 13.84 | 13.74 | 13.80 | 2,291,893 | +0.08(+0.58%) |
Mar 15, 2019 | 13.73 | 13.75 | 13.69 | 13.72 | 3,794,311 | +0.00(+0.00%) |
Mar 14, 2019 | 13.69 | 13.77 | 13.67 | 13.72 | 3,882,822 | +0.04(+0.27%) |
Mar 13, 2019 | 13.67 | 13.75 | 13.67 | 13.69 | 1,955,502 | +0.02(+0.18%) |
Mar 12, 2019 | 13.64 | 13.71 | 13.64 | 13.66 | 2,342,365 | +0.05(+0.36%) |
Mar 11, 2019 | 13.56 | 13.65 | 13.56 | 13.61 | 3,734,794 | +0.12(+0.86%) |
Mar 08, 2019 | 13.49 | 13.56 | 13.46 | 13.50 | 2,617,793 | -0.03(-0.22%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.50 | 13.53 | 2,807,805 | -0.04(-0.27%) |
Mar 06, 2019 | 13.66 | 13.67 | 13.55 | 13.56 | 2,651,187 | -0.10(-0.71%) |
Mar 05, 2019 | 13.67 | 13.70 | 13.59 | 13.66 | 2,301,305 | -0.01(-0.04%) |
Mar 04, 2019 | 13.57 | 13.67 | 13.52 | 13.67 | 2,539,661 | +0.13(+0.99%) |
Mar 01, 2019 | 13.64 | 13.68 | 13.46 | 13.53 | 2,552,632 | -0.10(-0.71%) |
Feb 28, 2019 | 13.40 | 13.72 | 13.34 | 13.63 | 3,830,482 | +0.23(+1.72%) |
Feb 27, 2019 | 13.42 | 13.42 | 13.33 | 13.40 | 2,736,809 | -0.02(-0.14%) |
Feb 26, 2019 | 13.42 | 13.49 | 13.41 | 13.42 | 2,154,525 | +0.00(+0.00%) |
Feb 25, 2019 | 13.50 | 13.52 | 13.40 | 13.42 | 3,924,176 | -0.05(-0.36%) |
Feb 22, 2019 | 13.44 | 13.49 | 13.39 | 13.47 | 1,522,397 | +0.06(+0.45%) |
Feb 21, 2019 | 13.37 | 13.43 | 13.33 | 13.41 | 3,950,041 | +0.04(+0.27%) |
Feb 20, 2019 | 13.28 | 13.38 | 13.25 | 13.37 | 2,865,056 | +0.04(+0.32%) |
Feb 19, 2019 | 13.25 | 13.34 | 13.24 | 13.33 | 3,232,964 | +0.07(+0.50%) |
Feb 15, 2019 | 13.33 | 13.33 | 13.25 | 13.26 | 4,245,337 | -0.01(-0.09%) |
Feb 14, 2019 | 13.38 | 13.38 | 13.25 | 13.27 | 3,452,851 | -0.12(-0.91%) |
Feb 13, 2019 | 13.48 | 13.48 | 13.33 | 13.39 | 3,317,497 | -0.09(-0.68%) |
Feb 12, 2019 | 13.49 | 13.52 | 13.41 | 13.49 | 2,395,787 | +0.02(+0.18%) |
Feb 11, 2019 | 13.47 | 13.49 | 13.38 | 13.46 | 2,640,593 | +0.01(+0.09%) |
Feb 08, 2019 | 13.46 | 13.49 | 13.41 | 13.45 | 1,626,392 | -0.04(-0.27%) |
Feb 07, 2019 | 13.43 | 13.49 | 13.38 | 13.49 | 2,197,906 | +0.02(+0.18%) |
Feb 06, 2019 | 13.46 | 13.48 | 13.35 | 13.46 | 2,385,475 | -0.01(-0.09%) |
Feb 05, 2019 | 13.46 | 13.47 | 13.36 | 13.47 | 3,914,685 | +0.01(+0.05%) |
Feb 04, 2019 | 13.34 | 13.47 | 13.28 | 13.47 | 2,282,292 | +0.13(+1.00%) |
Feb 01, 2019 | 13.42 | 13.45 | 13.24 | 13.33 | 2,178,121 | -0.09(-0.63%) |
Jan 31, 2019 | 13.18 | 13.42 | 13.15 | 13.42 | 3,365,940 | +0.19(+1.47%) |
Jan 30, 2019 | 13.14 | 13.24 | 13.10 | 13.22 | 2,637,793 | +0.12(+0.93%) |
Jan 29, 2019 | 13.07 | 13.15 | 13.02 | 13.10 | 1,947,558 | +0.04(+0.28%) |
Jan 28, 2019 | 12.91 | 13.08 | 12.91 | 13.07 | 2,351,372 | +0.11(+0.84%) |
Jan 25, 2019 | 12.97 | 13.01 | 12.91 | 12.96 | 2,165,616 | +0.06(+0.47%) |
Jan 24, 2019 | 12.82 | 12.90 | 12.74 | 12.90 | 1,987,051 | +0.08(+0.62%) |
Jan 23, 2019 | 12.74 | 12.82 | 12.72 | 12.82 | 2,123,448 | +0.09(+0.72%) |
Jan 22, 2019 | 12.85 | 12.87 | 12.66 | 12.73 | 2,678,628 | -0.12(-0.95%) |
Jan 18, 2019 | 12.89 | 12.94 | 12.79 | 12.85 | 3,206,381 | -0.01(-0.09%) |
Jan 17, 2019 | 12.76 | 12.88 | 12.76 | 12.86 | 2,321,454 | +0.09(+0.67%) |
Jan 16, 2019 | 12.76 | 12.88 | 12.70 | 12.77 | 4,092,606 | +0.04(+0.29%) |
Jan 15, 2019 | 12.71 | 12.76 | 12.65 | 12.74 | 3,221,602 | +0.03(+0.24%) |
Jan 14, 2019 | 12.59 | 12.80 | 12.59 | 12.71 | 3,853,048 | +0.08(+0.63%) |
Jan 11, 2019 | 12.48 | 12.64 | 12.47 | 12.63 | 3,807,640 | +0.16(+1.32%) |
Jan 10, 2019 | 12.40 | 12.53 | 12.36 | 12.46 | 3,711,738 | +0.01(+0.10%) |
Jan 09, 2019 | 12.43 | 12.53 | 12.34 | 12.45 | 2,893,694 | +0.05(+0.39%) |
Jan 08, 2019 | 12.32 | 12.42 | 12.25 | 12.40 | 4,756,544 | +0.13(+1.09%) |
Jan 07, 2019 | 12.18 | 12.40 | 12.15 | 12.27 | 4,384,792 | +0.12(+1.00%) |
Jan 04, 2019 | 12.05 | 12.21 | 12.00 | 12.15 | 4,264,590 | +0.18(+1.52%) |
Jan 03, 2019 | 11.97 | 12.10 | 11.95 | 11.97 | 5,404,496 | -0.02(-0.15%) |