Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.40 | 13.49 | 13.29 | 13.37 | 19,279 | +0.08(+0.58%) |
Mar 28, 2019 | 13.44 | 13.62 | 13.17 | 13.29 | 10,263 | -0.01(-0.07%) |
Mar 27, 2019 | 13.29 | 13.43 | 13.05 | 13.30 | 22,506 | +0.13(+1.02%) |
Mar 26, 2019 | 13.61 | 13.61 | 13.15 | 13.17 | 22,682 | -0.27(-2.00%) |
Mar 25, 2019 | 13.60 | 13.60 | 13.24 | 13.43 | 10,815 | -0.17(-1.27%) |
Mar 22, 2019 | 13.79 | 13.79 | 13.24 | 13.61 | 12,609 | -0.20(-1.46%) |
Mar 21, 2019 | 13.64 | 13.81 | 13.34 | 13.81 | 38,539 | -0.09(-0.62%) |
Mar 20, 2019 | 14.09 | 14.09 | 13.58 | 13.89 | 11,944 | -0.02(-0.14%) |
Mar 19, 2019 | 14.01 | 14.01 | 13.73 | 13.91 | 12,280 | -0.19(-1.36%) |
Mar 18, 2019 | 13.61 | 14.30 | 13.60 | 14.11 | 19,076 | +0.68(+5.08%) |
Mar 15, 2019 | 13.67 | 13.77 | 12.99 | 13.42 | 76,178 | -0.38(-2.78%) |
Mar 14, 2019 | 13.70 | 14.10 | 13.58 | 13.81 | 13,448 | +0.11(+0.77%) |
Mar 13, 2019 | 13.39 | 13.82 | 13.39 | 13.70 | 33,875 | +0.32(+2.37%) |
Mar 12, 2019 | 13.52 | 13.63 | 13.39 | 13.39 | 14,652 | -0.10(-0.71%) |
Mar 11, 2019 | 14.36 | 14.36 | 12.95 | 13.48 | 62,016 | -0.67(-4.75%) |
Mar 08, 2019 | 13.96 | 14.39 | 13.72 | 14.15 | 39,183 | +0.00(+0.00%) |
Mar 07, 2019 | 14.26 | 14.38 | 14.15 | 14.15 | 18,012 | -0.10(-0.67%) |
Mar 06, 2019 | 14.52 | 14.68 | 14.11 | 14.25 | 22,364 | -0.31(-2.11%) |
Mar 05, 2019 | 14.90 | 14.90 | 14.40 | 14.56 | 27,510 | -0.27(-1.81%) |
Mar 04, 2019 | 14.66 | 14.86 | 14.60 | 14.83 | 29,051 | -0.15(-1.02%) |
Mar 01, 2019 | 14.74 | 15.20 | 14.65 | 14.98 | 37,307 | -0.13(-0.89%) |
Feb 28, 2019 | 15.26 | 15.26 | 14.69 | 15.11 | 12,229 | +0.05(+0.32%) |
Feb 27, 2019 | 15.10 | 15.11 | 14.68 | 15.07 | 23,151 | -0.05(-0.32%) |
Feb 26, 2019 | 14.73 | 15.11 | 14.59 | 15.11 | 15,532 | +0.34(+2.27%) |
Feb 25, 2019 | 15.19 | 15.19 | 14.39 | 14.78 | 40,162 | -0.57(-3.69%) |
Feb 22, 2019 | 15.35 | 15.83 | 14.69 | 15.34 | 40,538 | +0.01(+0.06%) |
Feb 21, 2019 | 14.75 | 15.33 | 14.68 | 15.33 | 25,963 | +0.58(+3.90%) |
Feb 20, 2019 | 15.17 | 15.34 | 14.40 | 14.76 | 58,841 | -0.30(-1.98%) |
Feb 19, 2019 | 15.02 | 15.34 | 14.73 | 15.06 | 50,578 | +0.13(+0.90%) |
Feb 15, 2019 | 14.68 | 15.20 | 14.57 | 14.92 | 43,039 | +0.05(+0.32%) |
Feb 14, 2019 | 14.78 | 15.11 | 14.44 | 14.87 | 14,999 | +0.11(+0.72%) |
Feb 13, 2019 | 14.54 | 15.33 | 14.11 | 14.77 | 48,800 | +0.12(+0.79%) |
Feb 12, 2019 | 14.97 | 15.16 | 14.43 | 14.65 | 30,159 | -0.17(-1.16%) |
Feb 11, 2019 | 14.39 | 15.59 | 14.07 | 14.83 | 33,261 | +0.43(+3.00%) |
Feb 08, 2019 | 13.64 | 14.87 | 13.64 | 14.39 | 46,478 | +0.54(+3.88%) |
Feb 07, 2019 | 13.91 | 14.11 | 13.64 | 13.86 | 19,916 | -0.19(-1.37%) |
Feb 06, 2019 | 13.43 | 14.06 | 13.31 | 14.05 | 67,422 | +0.61(+4.57%) |
Feb 05, 2019 | 13.56 | 13.67 | 13.43 | 13.43 | 19,560 | -0.02(-0.14%) |
Feb 04, 2019 | 13.38 | 13.52 | 13.34 | 13.45 | 25,722 | +0.07(+0.50%) |
Feb 01, 2019 | 13.44 | 13.53 | 13.35 | 13.39 | 16,361 | +0.04(+0.32%) |
Jan 31, 2019 | 13.20 | 13.53 | 12.96 | 13.34 | 32,736 | -0.08(-0.61%) |
Jan 30, 2019 | 13.00 | 13.82 | 13.00 | 13.42 | 130,419 | +0.49(+3.78%) |
Jan 29, 2019 | 12.81 | 12.95 | 12.81 | 12.94 | 35,553 | +0.22(+1.74%) |
Jan 28, 2019 | 12.64 | 12.89 | 12.64 | 12.71 | 2,731 | -0.21(-1.63%) |
Jan 25, 2019 | 12.88 | 12.94 | 12.62 | 12.93 | 14,277 | +0.07(+0.52%) |
Jan 24, 2019 | 13.05 | 13.05 | 12.68 | 12.86 | 29,646 | -0.14(-1.11%) |
Jan 23, 2019 | 13.00 | 13.00 | 11.35 | 13.00 | 81,770 | -0.03(-0.22%) |
Jan 22, 2019 | 12.61 | 13.21 | 12.51 | 13.03 | 28,916 | +0.08(+0.59%) |
Jan 18, 2019 | 12.75 | 13.24 | 12.49 | 12.95 | 168,927 | +0.24(+1.89%) |
Jan 17, 2019 | 12.64 | 12.71 | 12.46 | 12.71 | 63,434 | +0.05(+0.38%) |
Jan 16, 2019 | 12.92 | 12.95 | 12.52 | 12.67 | 31,615 | -0.29(-2.22%) |
Jan 15, 2019 | 13.41 | 13.41 | 12.71 | 12.95 | 46,698 | -0.42(-3.16%) |
Jan 14, 2019 | 13.15 | 13.39 | 12.99 | 13.38 | 8,473 | -0.05(-0.36%) |
Jan 11, 2019 | 13.05 | 13.42 | 13.00 | 13.42 | 15,735 | +0.29(+2.19%) |
Jan 10, 2019 | 13.41 | 13.42 | 12.90 | 13.14 | 24,359 | -0.27(-2.00%) |
Jan 09, 2019 | 12.95 | 13.52 | 12.61 | 13.41 | 52,126 | +0.76(+5.99%) |
Jan 08, 2019 | 12.59 | 12.76 | 12.57 | 12.65 | 40,698 | +0.08(+0.61%) |
Jan 07, 2019 | 12.51 | 12.81 | 12.51 | 12.57 | 11,482 | -0.11(-0.83%) |
Jan 04, 2019 | 12.53 | 12.82 | 12.47 | 12.68 | 11,775 | +0.20(+1.62%) |
Jan 03, 2019 | 12.60 | 12.95 | 12.47 | 12.47 | 23,863 | -0.32(-2.51%) |