Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.93 | 13.08 | 12.93 | 13.00 | 86,778 | +0.20(+1.59%) |
Mar 28, 2019 | 12.43 | 12.88 | 12.40 | 12.80 | 140,420 | +0.30(+2.38%) |
Mar 27, 2019 | 12.84 | 12.89 | 12.46 | 12.50 | 114,689 | -0.75(-5.65%) |
Mar 26, 2019 | 13.09 | 13.25 | 13.01 | 13.25 | 135,998 | +0.16(+1.23%) |
Mar 25, 2019 | 12.90 | 13.09 | 12.89 | 13.09 | 374,237 | +0.20(+1.52%) |
Mar 22, 2019 | 13.05 | 13.11 | 12.83 | 12.89 | 153,802 | -0.63(-4.67%) |
Mar 21, 2019 | 13.80 | 13.80 | 13.31 | 13.52 | 171,931 | -0.37(-2.68%) |
Mar 20, 2019 | 13.85 | 14.03 | 13.71 | 13.90 | 65,461 | -0.03(-0.18%) |
Mar 19, 2019 | 13.87 | 14.02 | 13.80 | 13.92 | 85,537 | +0.14(+1.05%) |
Mar 18, 2019 | 13.62 | 13.79 | 13.61 | 13.78 | 54,993 | +0.14(+1.06%) |
Mar 15, 2019 | 13.62 | 13.71 | 13.60 | 13.63 | 49,385 | +0.13(+0.94%) |
Mar 14, 2019 | 13.60 | 13.61 | 13.45 | 13.51 | 86,384 | -0.10(-0.75%) |
Mar 13, 2019 | 13.51 | 13.68 | 13.42 | 13.61 | 29,710 | +0.06(+0.44%) |
Mar 12, 2019 | 13.52 | 13.56 | 13.50 | 13.55 | 23,118 | +0.07(+0.51%) |
Mar 11, 2019 | 13.30 | 13.50 | 13.30 | 13.48 | 61,593 | +0.34(+2.59%) |
Mar 08, 2019 | 12.92 | 13.16 | 12.92 | 13.14 | 202,129 | +0.22(+1.71%) |
Mar 07, 2019 | 13.12 | 13.12 | 12.81 | 12.92 | 533,268 | -0.25(-1.87%) |
Mar 06, 2019 | 13.52 | 13.52 | 13.03 | 13.16 | 240,348 | -0.35(-2.58%) |
Mar 05, 2019 | 13.41 | 13.59 | 13.41 | 13.51 | 23,460 | +0.08(+0.57%) |
Mar 04, 2019 | 13.45 | 13.52 | 13.32 | 13.44 | 30,979 | +0.00(+0.00%) |
Mar 01, 2019 | 13.47 | 13.49 | 13.38 | 13.44 | 42,801 | -0.12(-0.88%) |
Feb 28, 2019 | 13.74 | 13.78 | 13.56 | 13.56 | 23,040 | -0.23(-1.67%) |
Feb 27, 2019 | 13.64 | 13.79 | 13.62 | 13.79 | 52,479 | +0.19(+1.38%) |
Feb 26, 2019 | 13.60 | 13.63 | 13.51 | 13.60 | 56,599 | -0.08(-0.56%) |
Feb 25, 2019 | 13.75 | 13.79 | 13.61 | 13.68 | 52,693 | +0.03(+0.19%) |
Feb 22, 2019 | 13.58 | 13.71 | 13.46 | 13.65 | 92,304 | +0.20(+1.45%) |
Feb 21, 2019 | 13.53 | 13.56 | 13.35 | 13.45 | 61,466 | -0.16(-1.19%) |
Feb 20, 2019 | 13.79 | 13.83 | 13.62 | 13.62 | 33,923 | -0.30(-2.14%) |
Feb 19, 2019 | 13.91 | 14.00 | 13.86 | 13.91 | 91,108 | -0.07(-0.49%) |
Feb 15, 2019 | 13.90 | 13.99 | 13.81 | 13.98 | 138,868 | +0.12(+0.86%) |
Feb 14, 2019 | 13.43 | 13.93 | 13.41 | 13.86 | 57,727 | +0.22(+1.62%) |
Feb 13, 2019 | 13.73 | 13.78 | 13.48 | 13.64 | 34,310 | -0.06(-0.43%) |
Feb 12, 2019 | 13.58 | 13.81 | 13.57 | 13.70 | 42,970 | +0.23(+1.70%) |
Feb 11, 2019 | 13.63 | 13.63 | 13.31 | 13.47 | 75,627 | -0.18(-1.31%) |
Feb 08, 2019 | 13.64 | 13.68 | 13.44 | 13.65 | 64,789 | +0.01(+0.06%) |
Feb 07, 2019 | 13.75 | 13.78 | 13.51 | 13.64 | 94,331 | -0.23(-1.66%) |
Feb 06, 2019 | 14.02 | 14.03 | 13.82 | 13.87 | 221,324 | -0.48(-3.32%) |
Feb 05, 2019 | 14.27 | 14.40 | 14.21 | 14.35 | 52,372 | +0.02(+0.12%) |
Feb 04, 2019 | 14.21 | 14.34 | 14.20 | 14.33 | 98,874 | -0.03(-0.18%) |
Feb 01, 2019 | 14.25 | 14.36 | 14.24 | 14.36 | 28,455 | +0.10(+0.72%) |
Jan 31, 2019 | 14.34 | 14.43 | 14.19 | 14.25 | 157,222 | -0.01(-0.09%) |
Jan 30, 2019 | 13.98 | 14.33 | 13.94 | 14.27 | 428,357 | +0.46(+3.36%) |
Jan 29, 2019 | 13.81 | 13.85 | 13.79 | 13.80 | 62,674 | +0.17(+1.25%) |
Jan 28, 2019 | 13.52 | 13.66 | 13.39 | 13.63 | 227,201 | -0.32(-2.32%) |
Jan 25, 2019 | 13.90 | 14.04 | 13.89 | 13.96 | 135,576 | +0.14(+1.05%) |
Jan 24, 2019 | 13.68 | 13.90 | 13.68 | 13.81 | 61,335 | +0.21(+1.56%) |
Jan 23, 2019 | 13.45 | 13.60 | 13.37 | 13.60 | 51,389 | +0.39(+2.96%) |
Jan 22, 2019 | 13.52 | 13.52 | 13.18 | 13.21 | 80,278 | -0.32(-2.39%) |
Jan 18, 2019 | 13.54 | 13.59 | 13.37 | 13.53 | 99,477 | +0.09(+0.70%) |
Jan 17, 2019 | 13.23 | 13.51 | 13.22 | 13.44 | 66,792 | +0.11(+0.83%) |
Jan 16, 2019 | 13.40 | 13.45 | 13.28 | 13.33 | 76,878 | -0.14(-1.07%) |
Jan 15, 2019 | 13.56 | 13.57 | 13.41 | 13.47 | 24,721 | -0.09(-0.63%) |
Jan 14, 2019 | 13.32 | 13.58 | 13.32 | 13.56 | 150,924 | +0.20(+1.53%) |
Jan 11, 2019 | 13.25 | 13.35 | 13.18 | 13.35 | 55,735 | +0.01(+0.06%) |
Jan 10, 2019 | 13.37 | 13.38 | 13.16 | 13.34 | 205,540 | +0.03(+0.26%) |
Jan 09, 2019 | 13.17 | 13.34 | 13.17 | 13.31 | 150,724 | +0.27(+2.09%) |
Jan 08, 2019 | 13.01 | 13.11 | 12.97 | 13.04 | 48,110 | +0.03(+0.26%) |
Jan 07, 2019 | 13.16 | 13.20 | 12.91 | 13.00 | 112,629 | -0.19(-1.42%) |
Jan 04, 2019 | 12.91 | 13.27 | 12.88 | 13.19 | 125,581 | +0.30(+2.31%) |
Jan 03, 2019 | 12.89 | 12.99 | 12.87 | 12.89 | 113,095 | +0.14(+1.07%) |