Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 115 | +0.07(+0.53%) |
Mar 28, 2019 | 13.73 | 13.80 | 13.73 | 13.80 | 5,046 | +0.17(+1.23%) |
Mar 27, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 64 | -0.24(-1.75%) |
Mar 26, 2019 | 13.89 | 13.89 | 13.88 | 13.88 | 758 | +0.10(+0.70%) |
Mar 25, 2019 | 13.67 | 13.80 | 13.67 | 13.78 | 7,819 | +0.03(+0.25%) |
Mar 22, 2019 | 13.76 | 13.81 | 13.75 | 13.75 | 691 | -0.42(-2.97%) |
Mar 21, 2019 | 14.18 | 14.18 | 14.09 | 14.17 | 577 | -0.06(-0.45%) |
Mar 20, 2019 | 14.21 | 14.31 | 14.21 | 14.23 | 1,671 | -0.01(-0.04%) |
Mar 19, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 124 | +0.02(+0.12%) |
Mar 18, 2019 | 14.21 | 14.23 | 14.20 | 14.22 | 2,096 | +0.12(+0.82%) |
Mar 15, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 809 | +0.15(+1.05%) |
Mar 14, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 119 | -0.01(-0.05%) |
Mar 13, 2019 | 13.99 | 14.00 | 13.96 | 13.96 | 233 | +0.06(+0.46%) |
Mar 12, 2019 | 13.94 | 13.94 | 13.90 | 13.90 | 1,305 | +0.06(+0.46%) |
Mar 11, 2019 | 13.71 | 13.84 | 13.71 | 13.84 | 694 | +0.26(+1.91%) |
Mar 08, 2019 | 13.56 | 13.58 | 13.49 | 13.58 | 13,645 | -0.07(-0.54%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.61 | 13.65 | 11,201 | -0.16(-1.19%) |
Mar 06, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 1,093 | -0.02(-0.16%) |
Mar 05, 2019 | 13.76 | 13.84 | 13.76 | 13.84 | 481 | +0.12(+0.88%) |
Mar 04, 2019 | 13.78 | 13.78 | 13.67 | 13.72 | 2,200 | -0.04(-0.28%) |
Mar 01, 2019 | 13.72 | 13.76 | 13.72 | 13.75 | 231 | +0.00(+0.00%) |
Feb 28, 2019 | 13.77 | 13.77 | 13.75 | 13.75 | 138 | -0.12(-0.84%) |
Feb 27, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 65 | -0.08(-0.54%) |
Feb 26, 2019 | 13.84 | 13.95 | 13.81 | 13.95 | 3,381 | -0.00(-0.01%) |
Feb 25, 2019 | 14.00 | 14.00 | 13.90 | 13.95 | 716 | +0.07(+0.50%) |
Feb 22, 2019 | 13.84 | 13.91 | 13.83 | 13.88 | 2,312 | +0.12(+0.88%) |
Feb 21, 2019 | 13.83 | 13.84 | 13.71 | 13.76 | 1,134 | -0.04(-0.28%) |
Feb 20, 2019 | 13.70 | 13.80 | 13.70 | 13.80 | 144 | +0.13(+0.96%) |
Feb 19, 2019 | 13.73 | 13.73 | 13.66 | 13.67 | 352 | +0.03(+0.24%) |
Feb 15, 2019 | 13.61 | 13.63 | 13.56 | 13.63 | 7,169 | +0.01(+0.08%) |
Feb 14, 2019 | 13.53 | 13.62 | 13.52 | 13.62 | 18,718 | +0.01(+0.04%) |
Feb 13, 2019 | 13.64 | 13.64 | 13.59 | 13.62 | 2,246 | -0.10(-0.73%) |
Feb 12, 2019 | 13.71 | 13.74 | 13.71 | 13.72 | 8,608 | +0.12(+0.89%) |
Feb 11, 2019 | 13.63 | 13.63 | 13.58 | 13.59 | 5,763 | -0.11(-0.82%) |
Feb 08, 2019 | 13.72 | 13.72 | 13.59 | 13.71 | 1,040 | -0.02(-0.13%) |
Feb 07, 2019 | 13.71 | 13.75 | 13.67 | 13.72 | 1,445 | -0.13(-0.96%) |
Feb 06, 2019 | 13.91 | 13.93 | 13.86 | 13.86 | 1,000 | -0.08(-0.54%) |
Feb 05, 2019 | 13.87 | 14.00 | 13.87 | 13.93 | 2,274 | +0.10(+0.69%) |
Feb 04, 2019 | 13.77 | 13.86 | 13.77 | 13.84 | 5,012 | +0.00(+0.00%) |
Feb 01, 2019 | 13.85 | 13.85 | 13.83 | 13.84 | 925 | -0.02(-0.12%) |
Jan 31, 2019 | 13.83 | 13.85 | 13.82 | 13.85 | 1,202 | +0.11(+0.79%) |
Jan 30, 2019 | 13.58 | 13.75 | 13.58 | 13.75 | 2,424 | +0.23(+1.70%) |
Jan 29, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 178 | +0.04(+0.32%) |
Jan 28, 2019 | 13.43 | 13.47 | 13.39 | 13.47 | 1,801 | -0.24(-1.77%) |
Jan 25, 2019 | 13.74 | 13.74 | 13.69 | 13.72 | 12,026 | +0.06(+0.48%) |
Jan 24, 2019 | 13.61 | 13.65 | 13.61 | 13.65 | 4,327 | +0.08(+0.60%) |
Jan 23, 2019 | 13.54 | 13.57 | 13.49 | 13.57 | 2,075 | +0.12(+0.86%) |
Jan 22, 2019 | 13.48 | 13.52 | 13.45 | 13.45 | 1,454 | -0.14(-1.03%) |
Jan 18, 2019 | 13.58 | 13.62 | 13.58 | 13.59 | 1,272 | +0.11(+0.84%) |
Jan 17, 2019 | 13.40 | 13.51 | 13.40 | 13.48 | 2,833 | +0.03(+0.19%) |
Jan 16, 2019 | 13.39 | 13.46 | 13.39 | 13.46 | 1,659 | +0.10(+0.73%) |
Jan 15, 2019 | 13.29 | 13.39 | 13.29 | 13.36 | 3,511 | +0.09(+0.67%) |
Jan 14, 2019 | 13.17 | 13.33 | 13.17 | 13.27 | 2,941 | -0.09(-0.69%) |
Jan 11, 2019 | 13.37 | 13.37 | 13.36 | 13.36 | 1,734 | -0.03(-0.26%) |
Jan 10, 2019 | 13.27 | 13.43 | 13.27 | 13.40 | 881 | +0.07(+0.55%) |
Jan 09, 2019 | 13.21 | 13.35 | 13.21 | 13.32 | 3,200 | +0.13(+1.02%) |
Jan 08, 2019 | 13.13 | 13.20 | 13.09 | 13.19 | 2,130 | +0.03(+0.23%) |
Jan 07, 2019 | 13.10 | 13.20 | 13.10 | 13.16 | 2,437 | -0.00(-0.03%) |
Jan 04, 2019 | 13.05 | 13.21 | 13.00 | 13.16 | 2,081 | +0.44(+3.47%) |
Jan 03, 2019 | 12.78 | 12.80 | 12.72 | 12.72 | 3,278 | -0.26(-1.99%) |