Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.93 | 12.93 | 12.59 | 12.63 | 100,385 | -0.16(-1.27%) |
Mar 28, 2019 | 13.05 | 13.15 | 12.63 | 12.80 | 95,404 | -0.29(-2.20%) |
Mar 27, 2019 | 13.21 | 13.28 | 12.92 | 13.08 | 128,474 | -0.18(-1.39%) |
Mar 26, 2019 | 13.48 | 13.61 | 13.15 | 13.27 | 158,163 | -0.11(-0.83%) |
Mar 25, 2019 | 12.89 | 13.61 | 12.89 | 13.38 | 278,309 | +0.42(+3.24%) |
Mar 22, 2019 | 13.27 | 13.28 | 12.64 | 12.96 | 331,136 | -0.53(-3.93%) |
Mar 21, 2019 | 13.62 | 13.66 | 13.44 | 13.49 | 256,304 | -0.13(-0.97%) |
Mar 20, 2019 | 13.59 | 13.77 | 13.52 | 13.62 | 562,255 | +0.00(+0.00%) |
Mar 19, 2019 | 13.92 | 13.98 | 13.55 | 13.62 | 259,592 | -0.31(-2.22%) |
Mar 18, 2019 | 13.72 | 14.36 | 13.72 | 13.93 | 382,586 | +0.23(+1.67%) |
Mar 15, 2019 | 13.54 | 13.83 | 13.53 | 13.70 | 618,998 | +0.16(+1.20%) |
Mar 14, 2019 | 13.77 | 13.77 | 13.35 | 13.54 | 212,214 | -0.21(-1.50%) |
Mar 13, 2019 | 14.04 | 14.19 | 13.67 | 13.75 | 673,383 | -0.18(-1.32%) |
Mar 12, 2019 | 13.93 | 14.46 | 13.78 | 13.93 | 636,646 | +1.14(+8.93%) |
Mar 11, 2019 | 12.44 | 12.86 | 12.44 | 12.79 | 604,552 | +0.42(+3.40%) |
Mar 08, 2019 | 12.31 | 12.44 | 12.02 | 12.37 | 243,909 | +0.00(+0.00%) |
Mar 07, 2019 | 12.47 | 12.48 | 12.28 | 12.37 | 84,373 | -0.10(-0.83%) |
Mar 06, 2019 | 12.84 | 12.84 | 12.35 | 12.47 | 121,083 | -0.38(-2.98%) |
Mar 05, 2019 | 12.68 | 12.92 | 12.68 | 12.86 | 158,990 | +0.27(+2.11%) |
Mar 04, 2019 | 12.35 | 12.68 | 12.33 | 12.59 | 185,577 | +0.31(+2.52%) |
Mar 01, 2019 | 12.37 | 12.52 | 12.21 | 12.28 | 92,246 | +0.01(+0.12%) |
Feb 28, 2019 | 12.52 | 12.53 | 12.15 | 12.27 | 129,168 | -0.24(-1.94%) |
Feb 27, 2019 | 12.71 | 12.72 | 12.35 | 12.51 | 139,477 | -0.18(-1.45%) |
Feb 26, 2019 | 12.91 | 12.96 | 12.58 | 12.69 | 128,070 | -0.20(-1.54%) |
Feb 25, 2019 | 13.37 | 13.48 | 12.89 | 12.89 | 100,915 | -0.46(-3.42%) |
Feb 22, 2019 | 12.84 | 13.51 | 12.77 | 13.35 | 161,023 | +0.57(+4.50%) |
Feb 21, 2019 | 12.72 | 12.81 | 12.56 | 12.78 | 146,337 | +0.05(+0.41%) |
Feb 20, 2019 | 13.48 | 13.49 | 12.69 | 12.72 | 160,592 | -0.74(-5.48%) |
Feb 19, 2019 | 13.06 | 13.78 | 13.03 | 13.46 | 329,086 | +0.41(+3.11%) |
Feb 15, 2019 | 12.70 | 13.14 | 12.70 | 13.06 | 126,431 | +0.43(+3.45%) |
Feb 14, 2019 | 12.61 | 12.81 | 12.55 | 12.62 | 126,623 | -0.01(-0.06%) |
Feb 13, 2019 | 12.90 | 12.97 | 12.54 | 12.63 | 95,100 | -0.28(-2.17%) |
Feb 12, 2019 | 12.21 | 12.96 | 12.21 | 12.91 | 166,382 | +0.77(+6.31%) |
Feb 11, 2019 | 12.10 | 12.16 | 11.87 | 12.14 | 145,645 | +0.03(+0.24%) |
Feb 08, 2019 | 12.13 | 12.21 | 11.78 | 12.11 | 101,877 | -0.07(-0.55%) |
Feb 07, 2019 | 12.55 | 12.57 | 12.13 | 12.18 | 75,933 | -0.44(-3.50%) |
Feb 06, 2019 | 12.86 | 12.89 | 12.55 | 12.62 | 65,702 | -0.26(-2.00%) |
Feb 05, 2019 | 13.37 | 13.42 | 12.83 | 12.88 | 81,304 | -0.51(-3.80%) |
Feb 04, 2019 | 13.25 | 13.42 | 13.24 | 13.39 | 116,712 | +0.12(+0.89%) |
Feb 01, 2019 | 13.36 | 13.39 | 13.21 | 13.27 | 70,541 | -0.09(-0.66%) |
Jan 31, 2019 | 13.20 | 13.42 | 13.15 | 13.36 | 95,009 | +0.17(+1.29%) |
Jan 30, 2019 | 12.92 | 13.25 | 12.80 | 13.19 | 65,898 | +0.34(+2.64%) |
Jan 29, 2019 | 12.87 | 12.92 | 12.66 | 12.85 | 68,275 | +0.00(+0.00%) |
Jan 28, 2019 | 12.61 | 12.89 | 12.48 | 12.85 | 77,365 | -0.01(-0.06%) |
Jan 25, 2019 | 12.67 | 12.90 | 12.54 | 12.86 | 73,525 | +0.32(+2.53%) |
Jan 24, 2019 | 12.58 | 12.61 | 12.39 | 12.54 | 125,725 | +0.02(+0.18%) |
Jan 23, 2019 | 12.86 | 12.91 | 12.46 | 12.52 | 95,756 | -0.51(-3.90%) |
Jan 22, 2019 | 13.45 | 13.59 | 12.92 | 13.03 | 110,687 | -0.59(-4.33%) |
Jan 18, 2019 | 13.34 | 13.63 | 13.24 | 13.62 | 103,234 | +0.38(+2.84%) |
Jan 17, 2019 | 13.04 | 13.31 | 13.04 | 13.24 | 78,997 | +0.09(+0.67%) |
Jan 16, 2019 | 12.95 | 13.25 | 12.89 | 13.15 | 53,584 | +0.24(+1.83%) |
Jan 15, 2019 | 12.91 | 13.11 | 12.73 | 12.91 | 41,362 | +0.03(+0.23%) |
Jan 14, 2019 | 12.89 | 12.97 | 12.68 | 12.89 | 108,546 | -0.04(-0.29%) |
Jan 11, 2019 | 12.78 | 13.03 | 12.70 | 12.92 | 138,911 | +0.02(+0.17%) |
Jan 10, 2019 | 13.45 | 13.49 | 12.86 | 12.90 | 176,073 | -0.68(-4.99%) |
Jan 09, 2019 | 14.04 | 14.31 | 13.54 | 13.58 | 129,482 | -0.41(-2.90%) |
Jan 08, 2019 | 14.29 | 14.30 | 13.90 | 13.98 | 118,042 | -0.10(-0.73%) |
Jan 07, 2019 | 13.86 | 14.29 | 13.86 | 14.09 | 128,053 | +0.26(+1.87%) |
Jan 04, 2019 | 13.29 | 13.83 | 13.29 | 13.83 | 116,799 | +0.71(+5.45%) |
Jan 03, 2019 | 13.07 | 13.31 | 12.84 | 13.11 | 110,495 | +0.07(+0.51%) |