Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.40 | 14.44 | 14.32 | 14.33 | 820,029 | -0.05(-0.32%) |
Mar 28, 2019 | 14.28 | 14.38 | 14.25 | 14.37 | 714,816 | +0.06(+0.44%) |
Mar 27, 2019 | 14.31 | 14.34 | 14.19 | 14.31 | 904,601 | -0.02(-0.13%) |
Mar 26, 2019 | 14.23 | 14.33 | 14.15 | 14.33 | 859,452 | +0.13(+0.89%) |
Mar 25, 2019 | 14.30 | 14.32 | 14.14 | 14.20 | 644,452 | -0.11(-0.76%) |
Mar 22, 2019 | 14.46 | 14.51 | 14.29 | 14.31 | 1,113,520 | -0.17(-1.19%) |
Mar 21, 2019 | 14.29 | 14.55 | 14.27 | 14.48 | 812,105 | +0.18(+1.27%) |
Mar 20, 2019 | 14.28 | 14.43 | 14.18 | 14.30 | 930,040 | -0.02(-0.13%) |
Mar 19, 2019 | 14.52 | 14.55 | 14.28 | 14.32 | 715,540 | -0.18(-1.25%) |
Mar 18, 2019 | 14.55 | 14.62 | 14.45 | 14.50 | 1,380,577 | -0.05(-0.37%) |
Mar 15, 2019 | 14.60 | 14.72 | 14.48 | 14.55 | 2,005,020 | -0.02(-0.12%) |
Mar 14, 2019 | 14.55 | 14.60 | 14.45 | 14.57 | 1,621,927 | +0.03(+0.22%) |
Mar 13, 2019 | 14.48 | 14.55 | 14.43 | 14.54 | 1,376,875 | +0.10(+0.69%) |
Mar 12, 2019 | 14.30 | 14.46 | 14.25 | 14.44 | 1,226,424 | +0.21(+1.46%) |
Mar 11, 2019 | 14.30 | 14.36 | 14.03 | 14.23 | 1,231,588 | -0.04(-0.25%) |
Mar 08, 2019 | 14.33 | 14.48 | 14.26 | 14.27 | 1,116,149 | -0.14(-1.00%) |
Mar 07, 2019 | 14.16 | 14.48 | 14.12 | 14.41 | 5,970,511 | +0.27(+1.91%) |
Mar 06, 2019 | 14.23 | 14.27 | 14.02 | 14.14 | 2,692,075 | -0.09(-0.63%) |
Mar 05, 2019 | 14.00 | 14.23 | 13.94 | 14.23 | 1,332,929 | +0.21(+1.48%) |
Mar 04, 2019 | 13.81 | 14.03 | 13.67 | 14.03 | 1,894,407 | +0.32(+2.37%) |
Mar 01, 2019 | 13.72 | 13.74 | 13.50 | 13.70 | 754,904 | -0.01(-0.07%) |
Feb 28, 2019 | 13.66 | 13.85 | 13.62 | 13.71 | 1,572,316 | +0.01(+0.07%) |
Feb 27, 2019 | 13.84 | 13.89 | 13.66 | 13.70 | 698,754 | -0.23(-1.62%) |
Feb 26, 2019 | 13.97 | 14.02 | 13.86 | 13.93 | 640,207 | -0.08(-0.58%) |
Feb 25, 2019 | 14.06 | 14.13 | 13.99 | 14.01 | 732,829 | -0.04(-0.26%) |
Feb 22, 2019 | 13.85 | 14.07 | 13.83 | 14.04 | 1,114,150 | +0.20(+1.43%) |
Feb 21, 2019 | 13.96 | 14.00 | 13.60 | 13.84 | 1,295,863 | -0.14(-1.03%) |
Feb 20, 2019 | 13.99 | 14.02 | 13.85 | 13.99 | 995,628 | -0.01(-0.07%) |
Feb 19, 2019 | 13.92 | 14.08 | 13.87 | 14.00 | 613,388 | -0.01(-0.06%) |
Feb 15, 2019 | 13.93 | 14.01 | 13.85 | 14.01 | 723,376 | +0.13(+0.91%) |
Feb 14, 2019 | 13.98 | 14.03 | 13.85 | 13.88 | 1,014,874 | -0.10(-0.71%) |
Feb 13, 2019 | 14.06 | 14.12 | 13.94 | 13.98 | 1,283,131 | -0.10(-0.70%) |
Feb 12, 2019 | 14.01 | 14.11 | 13.92 | 14.08 | 1,944,908 | +0.10(+0.71%) |
Feb 11, 2019 | 14.00 | 14.06 | 13.92 | 13.98 | 814,640 | +0.00(+0.00%) |
Feb 08, 2019 | 14.13 | 14.21 | 13.89 | 13.98 | 576,503 | -0.14(-1.02%) |
Feb 07, 2019 | 13.86 | 14.15 | 13.81 | 14.12 | 756,443 | +0.21(+1.49%) |
Feb 06, 2019 | 14.06 | 14.12 | 13.84 | 13.92 | 1,084,372 | -0.18(-1.28%) |
Feb 05, 2019 | 13.98 | 14.12 | 13.86 | 14.10 | 942,168 | +0.15(+1.10%) |
Feb 04, 2019 | 13.67 | 13.94 | 13.64 | 13.94 | 1,610,951 | +0.23(+1.71%) |
Feb 01, 2019 | 13.92 | 13.99 | 13.53 | 13.71 | 930,753 | -0.22(-1.55%) |
Jan 31, 2019 | 13.86 | 13.93 | 13.76 | 13.93 | 916,919 | +0.00(+0.00%) |
Jan 30, 2019 | 13.73 | 14.03 | 13.71 | 13.93 | 1,251,740 | +0.20(+1.44%) |
Jan 29, 2019 | 13.52 | 13.75 | 13.49 | 13.73 | 1,030,141 | +0.23(+1.74%) |
Jan 28, 2019 | 13.38 | 13.56 | 13.33 | 13.49 | 2,566,142 | +0.05(+0.40%) |
Jan 25, 2019 | 13.25 | 13.48 | 13.20 | 13.44 | 1,783,907 | +0.25(+1.91%) |
Jan 24, 2019 | 13.15 | 13.21 | 13.02 | 13.19 | 1,528,803 | +0.02(+0.14%) |
Jan 23, 2019 | 13.38 | 13.41 | 13.13 | 13.17 | 2,017,991 | -0.18(-1.35%) |
Jan 22, 2019 | 13.39 | 13.45 | 13.23 | 13.35 | 1,747,169 | -0.04(-0.34%) |
Jan 18, 2019 | 13.36 | 13.43 | 13.26 | 13.39 | 1,766,921 | +0.02(+0.13%) |
Jan 17, 2019 | 13.39 | 13.55 | 13.31 | 13.38 | 1,753,013 | -0.05(-0.40%) |
Jan 16, 2019 | 13.34 | 13.48 | 13.34 | 13.43 | 1,098,646 | +0.03(+0.20%) |
Jan 15, 2019 | 13.33 | 13.42 | 13.27 | 13.40 | 762,084 | +0.12(+0.88%) |
Jan 14, 2019 | 13.38 | 13.45 | 13.25 | 13.29 | 705,382 | -0.15(-1.14%) |
Jan 11, 2019 | 13.39 | 13.48 | 13.30 | 13.44 | 1,141,793 | +0.05(+0.34%) |
Jan 10, 2019 | 13.33 | 13.47 | 13.21 | 13.39 | 1,582,777 | +0.06(+0.47%) |
Jan 09, 2019 | 13.34 | 13.41 | 13.15 | 13.33 | 1,870,734 | +0.01(+0.07%) |
Jan 08, 2019 | 13.11 | 13.35 | 13.02 | 13.32 | 657,971 | +0.32(+2.42%) |
Jan 07, 2019 | 12.90 | 13.04 | 12.77 | 13.01 | 1,061,486 | +0.18(+1.40%) |
Jan 04, 2019 | 12.63 | 12.86 | 12.57 | 12.83 | 727,706 | +0.29(+2.30%) |
Jan 03, 2019 | 12.53 | 12.72 | 12.45 | 12.54 | 1,292,566 | +0.01(+0.07%) |