Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.25 | 13.33 | 13.09 | 13.27 | 17,500 | +0.06(+0.45%) |
Mar 28, 2019 | 13.07 | 13.36 | 13.03 | 13.21 | 36,248 | +0.28(+2.14%) |
Mar 27, 2019 | 13.00 | 13.05 | 12.45 | 12.93 | 49,450 | -0.12(-0.90%) |
Mar 26, 2019 | 13.38 | 13.38 | 12.96 | 13.05 | 19,169 | -0.24(-1.81%) |
Mar 25, 2019 | 13.38 | 13.44 | 13.08 | 13.29 | 11,764 | -0.09(-0.67%) |
Mar 22, 2019 | 13.42 | 13.72 | 13.25 | 13.38 | 33,100 | -0.04(-0.30%) |
Mar 21, 2019 | 13.39 | 13.50 | 13.39 | 13.42 | 13,543 | -0.06(-0.45%) |
Mar 20, 2019 | 13.53 | 13.55 | 13.41 | 13.48 | 9,870 | -0.02(-0.15%) |
Mar 19, 2019 | 13.45 | 13.60 | 13.32 | 13.50 | 11,955 | +0.15(+1.12%) |
Mar 18, 2019 | 13.39 | 13.65 | 13.34 | 13.35 | 8,213 | +0.05(+0.38%) |
Mar 15, 2019 | 13.52 | 13.52 | 13.30 | 13.30 | 11,000 | -0.20(-1.48%) |
Mar 14, 2019 | 13.72 | 13.72 | 13.33 | 13.50 | 11,592 | -0.23(-1.67%) |
Mar 13, 2019 | 13.61 | 13.75 | 13.20 | 13.73 | 18,943 | +0.03(+0.22%) |
Mar 12, 2019 | 12.91 | 13.70 | 12.90 | 13.70 | 40,954 | +0.81(+6.28%) |
Mar 11, 2019 | 12.75 | 12.89 | 12.55 | 12.89 | 17,918 | +0.18(+1.42%) |
Mar 08, 2019 | 12.87 | 12.91 | 12.64 | 12.71 | 12,800 | -0.17(-1.32%) |
Mar 07, 2019 | 12.95 | 12.99 | 12.87 | 12.88 | 12,785 | -0.04(-0.31%) |
Mar 06, 2019 | 13.09 | 13.13 | 12.88 | 12.92 | 48,926 | -0.16(-1.22%) |
Mar 05, 2019 | 13.31 | 13.34 | 13.02 | 13.08 | 46,479 | -0.34(-2.53%) |
Mar 04, 2019 | 13.13 | 13.42 | 13.10 | 13.42 | 27,147 | +0.28(+2.13%) |
Mar 01, 2019 | 13.24 | 13.30 | 13.04 | 13.14 | 8,400 | -0.04(-0.30%) |
Feb 28, 2019 | 13.11 | 13.46 | 13.11 | 13.18 | 20,093 | +0.08(+0.61%) |
Feb 27, 2019 | 13.30 | 13.30 | 13.02 | 13.10 | 20,230 | -0.21(-1.58%) |
Feb 26, 2019 | 13.42 | 13.52 | 13.20 | 13.31 | 14,985 | -0.20(-1.48%) |
Feb 25, 2019 | 13.49 | 13.51 | 13.22 | 13.51 | 5,499 | +0.14(+1.05%) |
Feb 22, 2019 | 13.10 | 13.65 | 13.08 | 13.37 | 18,700 | +0.32(+2.45%) |
Feb 21, 2019 | 13.20 | 13.23 | 13.00 | 13.05 | 9,458 | -0.11(-0.84%) |
Feb 20, 2019 | 13.22 | 13.30 | 13.11 | 13.16 | 9,163 | -0.08(-0.60%) |
Feb 19, 2019 | 13.56 | 13.56 | 13.24 | 13.24 | 13,782 | -0.34(-2.50%) |
Feb 15, 2019 | 13.85 | 13.88 | 13.55 | 13.58 | 29,900 | -0.31(-2.23%) |
Feb 14, 2019 | 14.51 | 14.57 | 13.89 | 13.89 | 27,078 | -0.71(-4.87%) |
Feb 13, 2019 | 14.32 | 14.96 | 14.28 | 14.60 | 23,467 | +0.30(+2.11%) |
Feb 12, 2019 | 14.05 | 14.41 | 14.05 | 14.30 | 24,521 | +0.25(+1.78%) |
Feb 11, 2019 | 14.13 | 14.16 | 14.00 | 14.05 | 12,229 | -0.05(-0.35%) |
Feb 08, 2019 | 14.13 | 14.17 | 14.04 | 14.10 | 6,100 | -0.27(-1.88%) |
Feb 07, 2019 | 14.66 | 14.66 | 14.00 | 14.37 | 27,422 | -0.30(-2.04%) |
Feb 06, 2019 | 14.92 | 14.92 | 14.48 | 14.67 | 13,857 | -0.26(-1.74%) |
Feb 05, 2019 | 14.50 | 15.22 | 14.43 | 14.93 | 95,425 | +0.70(+4.92%) |
Feb 04, 2019 | 13.92 | 14.51 | 13.92 | 14.23 | 57,871 | +0.49(+3.57%) |
Feb 01, 2019 | 13.60 | 13.74 | 13.47 | 13.74 | 26,300 | +0.14(+1.03%) |
Jan 31, 2019 | 13.20 | 13.60 | 13.09 | 13.60 | 20,309 | +0.38(+2.87%) |
Jan 30, 2019 | 13.11 | 13.63 | 13.11 | 13.22 | 11,064 | +0.18(+1.38%) |
Jan 29, 2019 | 13.20 | 13.41 | 13.00 | 13.04 | 25,398 | -0.17(-1.29%) |
Jan 28, 2019 | 13.15 | 13.41 | 13.13 | 13.21 | 16,202 | -0.19(-1.42%) |
Jan 25, 2019 | 13.13 | 13.40 | 13.00 | 13.40 | 6,800 | +0.53(+4.12%) |
Jan 24, 2019 | 12.87 | 13.41 | 12.80 | 12.87 | 39,417 | +0.00(+0.00%) |
Jan 23, 2019 | 13.28 | 13.30 | 12.87 | 12.87 | 18,758 | -0.33(-2.50%) |
Jan 22, 2019 | 13.33 | 13.33 | 12.92 | 13.20 | 3,563 | -0.13(-0.98%) |
Jan 18, 2019 | 13.08 | 13.41 | 12.87 | 13.33 | 18,900 | +0.34(+2.62%) |
Jan 17, 2019 | 13.50 | 13.50 | 12.91 | 12.99 | 32,506 | -0.41(-3.06%) |
Jan 16, 2019 | 13.05 | 13.57 | 13.05 | 13.40 | 12,822 | +0.37(+2.84%) |
Jan 15, 2019 | 13.04 | 13.12 | 12.80 | 13.03 | 41,436 | +0.13(+1.01%) |
Jan 14, 2019 | 13.34 | 13.34 | 12.62 | 12.90 | 29,651 | -0.32(-2.42%) |
Jan 11, 2019 | 13.25 | 13.69 | 13.13 | 13.22 | 45,300 | -0.03(-0.23%) |
Jan 10, 2019 | 13.33 | 14.35 | 13.13 | 13.25 | 119,130 | -0.01(-0.08%) |
Jan 09, 2019 | 13.17 | 13.50 | 12.85 | 13.26 | 81,304 | +0.06(+0.45%) |
Jan 08, 2019 | 13.61 | 13.63 | 13.10 | 13.20 | 53,544 | -0.30(-2.22%) |
Jan 07, 2019 | 13.69 | 13.97 | 13.10 | 13.50 | 85,814 | +0.01(+0.04%) |
Jan 04, 2019 | 11.70 | 14.16 | 11.70 | 13.49 | 108,200 | +1.79(+15.34%) |
Jan 03, 2019 | 11.34 | 11.70 | 11.11 | 11.70 | 7,331 | +0.45(+4.00%) |