Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.03 | 14.06 | 13.91 | 13.99 | 321,142 | -0.03(-0.20%) |
Mar 28, 2019 | 14.02 | 14.07 | 13.95 | 14.02 | 409,013 | -0.04(-0.26%) |
Mar 27, 2019 | 14.02 | 14.13 | 13.93 | 14.06 | 411,219 | +0.00(+0.00%) |
Mar 26, 2019 | 14.00 | 14.09 | 13.97 | 14.06 | 459,536 | +0.10(+0.72%) |
Mar 25, 2019 | 14.09 | 14.16 | 13.94 | 13.96 | 377,533 | -0.14(-0.97%) |
Mar 22, 2019 | 13.98 | 14.21 | 13.97 | 14.09 | 723,230 | +0.03(+0.20%) |
Mar 21, 2019 | 13.93 | 14.07 | 13.91 | 14.06 | 1,871,921 | +0.13(+0.93%) |
Mar 20, 2019 | 13.94 | 13.99 | 13.83 | 13.93 | 537,153 | -0.01(-0.10%) |
Mar 19, 2019 | 13.93 | 14.03 | 13.89 | 13.95 | 238,244 | +0.03(+0.21%) |
Mar 18, 2019 | 13.98 | 14.05 | 13.85 | 13.92 | 261,592 | -0.05(-0.36%) |
Mar 15, 2019 | 13.98 | 14.10 | 13.88 | 13.97 | 694,579 | +0.01(+0.05%) |
Mar 14, 2019 | 13.96 | 14.04 | 13.91 | 13.96 | 332,133 | -0.02(-0.15%) |
Mar 13, 2019 | 14.03 | 14.11 | 13.94 | 13.98 | 364,764 | -0.03(-0.20%) |
Mar 12, 2019 | 14.09 | 14.11 | 14.00 | 14.01 | 640,269 | -0.08(-0.56%) |
Mar 11, 2019 | 14.09 | 14.22 | 14.05 | 14.09 | 591,569 | -0.01(-0.10%) |
Mar 08, 2019 | 14.15 | 14.28 | 13.94 | 14.11 | 627,331 | -0.04(-0.30%) |
Mar 07, 2019 | 14.16 | 14.25 | 14.08 | 14.15 | 474,733 | +0.01(+0.10%) |
Mar 06, 2019 | 14.07 | 14.19 | 13.94 | 14.13 | 889,074 | +0.06(+0.45%) |
Mar 05, 2019 | 14.09 | 14.10 | 13.96 | 14.07 | 521,669 | -0.04(-0.25%) |
Mar 04, 2019 | 14.09 | 14.22 | 13.91 | 14.11 | 963,255 | +0.17(+1.22%) |
Mar 01, 2019 | 14.11 | 14.20 | 13.63 | 13.94 | 801,912 | -0.15(-1.05%) |
Feb 28, 2019 | 13.78 | 14.14 | 13.64 | 14.09 | 552,834 | +0.30(+2.15%) |
Feb 27, 2019 | 13.84 | 13.84 | 13.75 | 13.79 | 471,776 | -0.05(-0.36%) |
Feb 26, 2019 | 13.82 | 13.88 | 13.76 | 13.84 | 436,364 | +0.06(+0.41%) |
Feb 25, 2019 | 13.76 | 13.83 | 13.70 | 13.78 | 363,395 | -0.01(-0.10%) |
Feb 22, 2019 | 13.74 | 13.82 | 13.63 | 13.80 | 350,721 | +0.06(+0.46%) |
Feb 21, 2019 | 13.73 | 13.79 | 13.63 | 13.73 | 402,055 | +0.03(+0.21%) |
Feb 20, 2019 | 13.78 | 13.78 | 13.58 | 13.70 | 561,847 | +0.04(+0.31%) |
Feb 19, 2019 | 13.34 | 13.71 | 13.27 | 13.66 | 785,279 | +0.32(+2.38%) |
Feb 15, 2019 | 12.91 | 13.36 | 12.89 | 13.34 | 1,312,478 | +0.47(+3.62%) |
Feb 14, 2019 | 12.51 | 12.89 | 12.35 | 12.88 | 2,262,242 | +0.44(+3.52%) |
Feb 13, 2019 | 12.63 | 12.67 | 12.37 | 12.44 | 746,379 | -0.19(-1.51%) |
Feb 12, 2019 | 12.74 | 12.74 | 12.56 | 12.63 | 523,119 | +0.00(+0.00%) |
Feb 11, 2019 | 12.48 | 12.67 | 12.48 | 12.63 | 395,368 | +0.14(+1.13%) |
Feb 08, 2019 | 12.38 | 12.52 | 12.38 | 12.49 | 311,752 | +0.05(+0.40%) |
Feb 07, 2019 | 12.53 | 12.53 | 12.35 | 12.44 | 390,856 | -0.07(-0.56%) |
Feb 06, 2019 | 12.51 | 12.64 | 12.46 | 12.51 | 625,586 | +0.00(+0.00%) |
Feb 05, 2019 | 12.63 | 12.67 | 12.49 | 12.51 | 539,938 | -0.08(-0.67%) |
Feb 04, 2019 | 12.56 | 12.70 | 12.53 | 12.60 | 725,791 | +0.04(+0.34%) |
Feb 01, 2019 | 12.63 | 12.69 | 12.43 | 12.55 | 849,383 | -0.14(-1.11%) |
Jan 31, 2019 | 12.74 | 12.79 | 12.63 | 12.70 | 1,269,079 | +0.00(+0.00%) |
Jan 30, 2019 | 12.89 | 13.10 | 12.68 | 12.70 | 659,930 | -0.35(-2.70%) |
Jan 29, 2019 | 13.05 | 13.24 | 13.02 | 13.05 | 1,546,060 | +0.09(+0.71%) |
Jan 28, 2019 | 12.91 | 12.97 | 12.75 | 12.96 | 541,359 | +0.23(+1.77%) |
Jan 25, 2019 | 13.14 | 13.18 | 12.73 | 12.73 | 1,138,180 | -0.40(-3.01%) |
Jan 24, 2019 | 12.79 | 13.15 | 12.76 | 13.13 | 948,009 | +0.28(+2.14%) |
Jan 23, 2019 | 12.74 | 12.95 | 12.67 | 12.85 | 963,594 | +0.17(+1.34%) |
Jan 22, 2019 | 12.84 | 12.84 | 12.63 | 12.68 | 771,933 | -0.06(-0.50%) |
Jan 18, 2019 | 12.82 | 12.85 | 12.67 | 12.74 | 739,987 | -0.09(-0.72%) |
Jan 17, 2019 | 12.98 | 13.07 | 12.77 | 12.84 | 730,451 | -0.16(-1.19%) |
Jan 16, 2019 | 12.96 | 13.00 | 12.69 | 12.99 | 1,003,561 | +0.03(+0.22%) |
Jan 15, 2019 | 13.08 | 13.19 | 12.71 | 12.96 | 1,227,352 | -0.16(-1.24%) |
Jan 14, 2019 | 13.85 | 13.85 | 13.10 | 13.13 | 1,312,378 | -0.73(-5.30%) |
Jan 11, 2019 | 13.97 | 13.97 | 13.83 | 13.86 | 744,238 | -0.01(-0.10%) |
Jan 10, 2019 | 13.69 | 13.99 | 13.69 | 13.87 | 614,254 | +0.18(+1.34%) |
Jan 09, 2019 | 13.69 | 13.88 | 13.49 | 13.69 | 811,729 | +0.04(+0.31%) |
Jan 08, 2019 | 13.82 | 13.93 | 13.56 | 13.65 | 928,649 | -0.11(-0.82%) |
Jan 07, 2019 | 14.37 | 14.37 | 13.70 | 13.76 | 575,095 | -0.24(-1.71%) |
Jan 04, 2019 | 13.68 | 14.04 | 13.59 | 14.00 | 412,221 | +0.33(+2.43%) |
Jan 03, 2019 | 13.68 | 13.77 | 13.54 | 13.67 | 280,765 | -0.04(-0.31%) |