Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.01 | 14.07 | 13.92 | 14.02 | 56,400 | +0.15(+1.12%) |
Mar 28, 2019 | 13.84 | 13.90 | 13.75 | 13.87 | 16,828 | +0.12(+0.91%) |
Mar 27, 2019 | 13.80 | 13.80 | 13.64 | 13.74 | 21,510 | -0.04(-0.33%) |
Mar 26, 2019 | 13.61 | 13.83 | 13.61 | 13.79 | 27,308 | +0.40(+2.99%) |
Mar 25, 2019 | 13.24 | 13.41 | 13.24 | 13.38 | 12,365 | +0.27(+2.06%) |
Mar 22, 2019 | 13.22 | 13.22 | 13.06 | 13.12 | 8,600 | -0.72(-5.20%) |
Mar 21, 2019 | 13.88 | 13.89 | 13.73 | 13.84 | 15,034 | -0.38(-2.64%) |
Mar 20, 2019 | 14.09 | 14.31 | 14.09 | 14.21 | 13,724 | +0.36(+2.56%) |
Mar 19, 2019 | 13.63 | 13.90 | 13.63 | 13.86 | 7,338 | +0.17(+1.21%) |
Mar 18, 2019 | 13.63 | 13.78 | 13.63 | 13.69 | 9,142 | -0.19(-1.37%) |
Mar 15, 2019 | 13.90 | 13.95 | 13.80 | 13.88 | 26,800 | +0.08(+0.54%) |
Mar 14, 2019 | 13.83 | 13.85 | 13.77 | 13.80 | 9,373 | -0.15(-1.07%) |
Mar 13, 2019 | 13.76 | 13.99 | 13.76 | 13.96 | 6,220 | +0.27(+1.94%) |
Mar 12, 2019 | 13.65 | 13.74 | 13.63 | 13.69 | 23,009 | +0.04(+0.29%) |
Mar 11, 2019 | 13.44 | 13.73 | 13.44 | 13.65 | 15,017 | +0.36(+2.71%) |
Mar 08, 2019 | 13.23 | 13.37 | 13.23 | 13.29 | 12,400 | -0.12(-0.89%) |
Mar 07, 2019 | 13.52 | 13.53 | 13.38 | 13.41 | 20,822 | -0.27(-1.97%) |
Mar 06, 2019 | 13.74 | 13.75 | 13.61 | 13.68 | 21,159 | -0.06(-0.44%) |
Mar 05, 2019 | 13.77 | 13.78 | 13.71 | 13.74 | 26,842 | -0.08(-0.61%) |
Mar 04, 2019 | 13.83 | 13.85 | 13.77 | 13.82 | 8,712 | -0.15(-1.04%) |
Mar 01, 2019 | 14.03 | 14.03 | 13.94 | 13.97 | 9,300 | -0.13(-0.96%) |
Feb 28, 2019 | 14.02 | 14.17 | 14.02 | 14.11 | 21,628 | +0.37(+2.69%) |
Feb 27, 2019 | 13.78 | 13.78 | 13.70 | 13.73 | 26,162 | -0.16(-1.15%) |
Feb 26, 2019 | 13.93 | 13.94 | 13.81 | 13.89 | 46,832 | -0.07(-0.50%) |
Feb 25, 2019 | 13.99 | 14.02 | 13.92 | 13.96 | 14,728 | +0.10(+0.68%) |
Feb 22, 2019 | 13.93 | 13.98 | 13.84 | 13.87 | 14,100 | -0.35(-2.43%) |
Feb 21, 2019 | 14.10 | 14.28 | 14.08 | 14.21 | 21,939 | +0.21(+1.54%) |
Feb 20, 2019 | 13.86 | 14.00 | 13.83 | 14.00 | 72,007 | +0.77(+5.78%) |
Feb 19, 2019 | 13.18 | 13.30 | 13.15 | 13.23 | 69,043 | -0.15(-1.12%) |
Feb 15, 2019 | 13.50 | 13.50 | 13.26 | 13.38 | 20,900 | +0.13(+1.02%) |
Feb 14, 2019 | 13.22 | 13.31 | 13.19 | 13.25 | 13,563 | +0.00(+0.00%) |
Feb 13, 2019 | 13.33 | 13.33 | 13.22 | 13.25 | 13,076 | -0.12(-0.93%) |
Feb 12, 2019 | 13.27 | 13.39 | 13.25 | 13.38 | 72,096 | +0.48(+3.76%) |
Feb 11, 2019 | 12.86 | 12.95 | 12.81 | 12.89 | 23,279 | -0.02(-0.15%) |
Feb 08, 2019 | 12.96 | 12.96 | 12.85 | 12.91 | 9,500 | -0.17(-1.30%) |
Feb 07, 2019 | 13.04 | 13.14 | 13.03 | 13.08 | 23,115 | -0.31(-2.32%) |
Feb 06, 2019 | 13.38 | 13.50 | 13.35 | 13.39 | 17,406 | -0.04(-0.30%) |
Feb 05, 2019 | 13.48 | 13.50 | 13.40 | 13.43 | 20,725 | +0.29(+2.21%) |
Feb 04, 2019 | 13.02 | 13.15 | 13.02 | 13.14 | 13,692 | +0.01(+0.08%) |
Feb 01, 2019 | 13.16 | 13.20 | 13.13 | 13.13 | 48,300 | +0.17(+1.27%) |
Jan 31, 2019 | 12.93 | 12.98 | 12.87 | 12.96 | 24,708 | -0.15(-1.18%) |
Jan 30, 2019 | 13.00 | 13.17 | 12.99 | 13.12 | 17,628 | +0.47(+3.76%) |
Jan 29, 2019 | 12.72 | 12.75 | 12.61 | 12.64 | 16,188 | -0.12(-0.98%) |
Jan 28, 2019 | 12.74 | 12.81 | 12.70 | 12.77 | 50,124 | -0.08(-0.62%) |
Jan 25, 2019 | 12.94 | 12.94 | 12.81 | 12.85 | 43,900 | +0.32(+2.55%) |
Jan 24, 2019 | 12.65 | 12.65 | 12.43 | 12.53 | 267,063 | +0.09(+0.72%) |
Jan 23, 2019 | 12.12 | 12.46 | 12.10 | 12.44 | 345,742 | +0.28(+2.30%) |
Jan 22, 2019 | 12.18 | 12.24 | 12.11 | 12.16 | 51,529 | -0.39(-3.11%) |
Jan 18, 2019 | 12.49 | 12.60 | 12.49 | 12.55 | 56,700 | +0.37(+3.04%) |
Jan 17, 2019 | 12.18 | 12.21 | 12.12 | 12.18 | 38,194 | -0.12(-0.94%) |
Jan 16, 2019 | 12.44 | 12.44 | 12.25 | 12.29 | 19,349 | +0.05(+0.45%) |
Jan 15, 2019 | 12.30 | 12.34 | 12.19 | 12.24 | 35,259 | -0.23(-1.84%) |
Jan 14, 2019 | 12.38 | 12.51 | 12.36 | 12.47 | 65,627 | +0.12(+0.97%) |
Jan 11, 2019 | 12.47 | 12.47 | 12.34 | 12.35 | 44,400 | -0.41(-3.21%) |
Jan 10, 2019 | 12.54 | 12.82 | 12.54 | 12.76 | 32,636 | +0.23(+1.84%) |
Jan 09, 2019 | 12.60 | 12.60 | 12.46 | 12.53 | 31,885 | +0.24(+1.99%) |
Jan 08, 2019 | 12.45 | 12.54 | 12.24 | 12.29 | 119,825 | -0.32(-2.58%) |
Jan 07, 2019 | 12.56 | 12.65 | 12.49 | 12.61 | 49,795 | -0.06(-0.47%) |
Jan 04, 2019 | 12.30 | 12.72 | 12.30 | 12.67 | 41,100 | +0.94(+7.97%) |
Jan 03, 2019 | 11.89 | 11.90 | 11.71 | 11.73 | 38,504 | -0.54(-4.44%) |