Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.07 | 14.21 | 14.07 | 14.21 | 6,867 | +0.30(+2.14%) |
Mar 28, 2019 | 13.93 | 14.17 | 13.91 | 13.91 | 7,654 | +0.01(+0.07%) |
Mar 27, 2019 | 14.10 | 14.10 | 13.73 | 13.90 | 14,382 | -0.30(-2.10%) |
Mar 26, 2019 | 12.99 | 14.20 | 11.90 | 14.20 | 11,124 | +0.17(+1.19%) |
Mar 25, 2019 | 13.99 | 14.07 | 13.99 | 14.03 | 3,065 | +0.00(+0.00%) |
Mar 22, 2019 | 14.04 | 14.07 | 13.99 | 14.03 | 2,326 | -0.08(-0.54%) |
Mar 21, 2019 | 14.21 | 14.21 | 14.11 | 14.11 | 6,788 | -0.02(-0.13%) |
Mar 20, 2019 | 14.22 | 14.34 | 14.03 | 14.13 | 19,370 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.13 | 14.13 | 7,308 | -0.02(-0.13%) |
Mar 18, 2019 | 14.27 | 14.35 | 13.91 | 14.15 | 39,556 | -0.20(-1.38%) |
Mar 15, 2019 | 14.31 | 14.35 | 14.28 | 14.35 | 4,541 | +0.01(+0.06%) |
Mar 14, 2019 | 14.07 | 14.34 | 14.07 | 14.34 | 9,079 | +0.21(+1.47%) |
Mar 13, 2019 | 14.17 | 14.34 | 13.99 | 14.13 | 18,762 | +0.05(+0.32%) |
Mar 12, 2019 | 14.12 | 14.17 | 14.03 | 14.08 | 8,043 | -0.14(-0.95%) |
Mar 11, 2019 | 14.23 | 14.35 | 14.09 | 14.22 | 7,985 | -0.14(-0.94%) |
Mar 08, 2019 | 14.21 | 14.35 | 14.21 | 14.35 | 4,319 | +0.00(+0.03%) |
Mar 07, 2019 | 14.35 | 14.35 | 14.25 | 14.35 | 4,866 | +0.12(+0.86%) |
Mar 06, 2019 | 14.34 | 14.40 | 14.21 | 14.23 | 6,900 | +0.01(+0.06%) |
Mar 05, 2019 | 14.28 | 14.45 | 14.22 | 14.22 | 17,741 | -0.17(-1.19%) |
Mar 04, 2019 | 14.24 | 14.39 | 14.24 | 14.39 | 2,516 | +0.01(+0.06%) |
Mar 01, 2019 | 14.44 | 14.44 | 14.30 | 14.38 | 10,079 | +0.14(+1.01%) |
Feb 28, 2019 | 14.17 | 14.39 | 13.99 | 14.24 | 9,853 | +0.24(+1.74%) |
Feb 27, 2019 | 14.05 | 14.35 | 13.75 | 13.99 | 24,640 | -0.18(-1.27%) |
Feb 26, 2019 | 14.24 | 14.37 | 14.11 | 14.17 | 21,407 | -0.07(-0.51%) |
Feb 25, 2019 | 14.38 | 14.38 | 14.00 | 14.25 | 7,914 | -0.14(-1.00%) |
Feb 22, 2019 | 14.17 | 14.39 | 14.17 | 14.39 | 2,879 | +0.05(+0.35%) |
Feb 21, 2019 | 14.31 | 14.39 | 14.30 | 14.34 | 10,519 | +0.13(+0.92%) |
Feb 20, 2019 | 14.40 | 14.40 | 14.21 | 14.21 | 11,675 | -0.19(-1.32%) |
Feb 19, 2019 | 14.18 | 14.40 | 14.06 | 14.40 | 18,855 | +0.12(+0.82%) |
Feb 15, 2019 | 14.26 | 14.40 | 14.17 | 14.28 | 9,193 | +0.02(+0.13%) |
Feb 14, 2019 | 14.36 | 14.40 | 14.26 | 14.26 | 21,952 | -0.10(-0.69%) |
Feb 13, 2019 | 14.34 | 14.36 | 14.22 | 14.36 | 7,753 | +0.01(+0.06%) |
Feb 12, 2019 | 14.41 | 14.41 | 14.26 | 14.35 | 10,965 | +0.06(+0.44%) |
Feb 11, 2019 | 13.96 | 14.44 | 13.96 | 14.29 | 22,923 | +0.49(+3.53%) |
Feb 08, 2019 | 13.44 | 14.21 | 13.39 | 13.80 | 9,304 | -0.41(-2.86%) |
Feb 07, 2019 | 14.10 | 14.22 | 14.08 | 14.21 | 8,664 | +0.21(+1.48%) |
Feb 06, 2019 | 13.94 | 14.22 | 13.90 | 14.00 | 7,942 | -0.14(-0.96%) |
Feb 05, 2019 | 14.06 | 14.22 | 14.06 | 14.14 | 4,890 | +0.08(+0.58%) |
Feb 04, 2019 | 14.21 | 14.22 | 14.06 | 14.06 | 5,796 | -0.16(-1.14%) |
Feb 01, 2019 | 14.22 | 14.26 | 14.15 | 14.22 | 9,636 | +0.00(+0.00%) |
Jan 31, 2019 | 14.30 | 14.30 | 14.11 | 14.22 | 4,669 | -0.09(-0.63%) |
Jan 30, 2019 | 14.30 | 14.31 | 14.26 | 14.31 | 9,782 | +0.09(+0.64%) |
Jan 29, 2019 | 14.31 | 14.31 | 14.14 | 14.22 | 7,146 | -0.09(-0.63%) |
Jan 28, 2019 | 14.26 | 14.36 | 14.05 | 14.31 | 8,855 | -0.01(-0.06%) |
Jan 25, 2019 | 14.44 | 14.44 | 14.26 | 14.32 | 5,316 | -0.12(-0.81%) |
Jan 24, 2019 | 14.11 | 14.45 | 14.11 | 14.44 | 10,866 | +0.32(+2.30%) |
Jan 23, 2019 | 13.83 | 14.17 | 13.79 | 14.11 | 11,001 | +0.38(+2.76%) |
Jan 22, 2019 | 13.15 | 13.95 | 13.15 | 13.73 | 7,514 | +0.36(+2.70%) |
Jan 18, 2019 | 12.81 | 13.48 | 12.81 | 13.37 | 9,082 | +0.65(+5.11%) |
Jan 17, 2019 | 12.74 | 13.05 | 12.72 | 12.72 | 83,915 | +0.00(+0.00%) |
Jan 16, 2019 | 12.77 | 13.38 | 12.64 | 12.72 | 18,324 | -0.05(-0.42%) |
Jan 15, 2019 | 12.85 | 12.85 | 12.63 | 12.77 | 335,320 | +0.04(+0.28%) |
Jan 14, 2019 | 12.86 | 13.10 | 12.64 | 12.74 | 131,753 | +0.01(+0.07%) |
Jan 11, 2019 | 13.03 | 13.03 | 12.68 | 12.73 | 33,007 | -0.01(-0.07%) |
Jan 10, 2019 | 12.78 | 12.91 | 12.73 | 12.74 | 14,656 | -0.12(-0.91%) |
Jan 09, 2019 | 12.87 | 13.06 | 12.59 | 12.86 | 11,352 | +0.14(+1.14%) |
Jan 08, 2019 | 12.94 | 12.95 | 12.65 | 12.71 | 9,123 | -0.15(-1.19%) |
Jan 07, 2019 | 12.20 | 12.87 | 12.20 | 12.87 | 11,450 | +0.68(+5.56%) |
Jan 04, 2019 | 12.19 | 12.19 | 12.19 | 12.19 | 553 | -0.30(-2.39%) |
Jan 03, 2019 | 12.10 | 12.49 | 12.10 | 12.49 | 6,506 | -0.14(-1.14%) |