Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.57 | 14.76 | 14.46 | 14.72 | 109,966 | +0.22(+1.51%) |
Mar 28, 2019 | 14.47 | 14.59 | 14.41 | 14.50 | 53,077 | +0.00(+0.00%) |
Mar 27, 2019 | 14.34 | 14.52 | 14.31 | 14.50 | 65,425 | +0.15(+1.05%) |
Mar 26, 2019 | 14.31 | 14.56 | 14.28 | 14.35 | 110,390 | +0.05(+0.32%) |
Mar 25, 2019 | 14.25 | 14.39 | 14.16 | 14.31 | 97,159 | +0.06(+0.42%) |
Mar 22, 2019 | 14.49 | 14.53 | 14.19 | 14.25 | 112,622 | -0.29(-2.02%) |
Mar 21, 2019 | 14.45 | 14.59 | 14.42 | 14.54 | 126,446 | +0.18(+1.26%) |
Mar 20, 2019 | 14.45 | 14.52 | 14.31 | 14.36 | 81,971 | -0.09(-0.63%) |
Mar 19, 2019 | 14.41 | 14.54 | 14.41 | 14.45 | 217,361 | +0.05(+0.31%) |
Mar 18, 2019 | 14.23 | 14.48 | 14.15 | 14.40 | 336,512 | +0.31(+2.19%) |
Mar 15, 2019 | 14.08 | 14.20 | 13.99 | 14.10 | 176,238 | +0.06(+0.43%) |
Mar 14, 2019 | 13.94 | 14.19 | 13.94 | 14.04 | 159,751 | +0.02(+0.11%) |
Mar 13, 2019 | 14.09 | 14.09 | 13.97 | 14.02 | 142,266 | -0.09(-0.64%) |
Mar 12, 2019 | 13.78 | 14.14 | 13.73 | 14.11 | 312,445 | +0.38(+2.80%) |
Mar 11, 2019 | 13.57 | 13.76 | 13.52 | 13.73 | 173,287 | +0.26(+1.96%) |
Mar 08, 2019 | 13.35 | 13.56 | 13.25 | 13.46 | 52,194 | -0.02(-0.11%) |
Mar 07, 2019 | 13.55 | 13.61 | 13.31 | 13.48 | 90,212 | -0.09(-0.67%) |
Mar 06, 2019 | 13.67 | 13.67 | 13.44 | 13.57 | 72,970 | -0.04(-0.28%) |
Mar 05, 2019 | 13.54 | 13.68 | 13.49 | 13.61 | 101,323 | +0.07(+0.50%) |
Mar 04, 2019 | 13.34 | 13.66 | 13.33 | 13.54 | 88,500 | +0.19(+1.41%) |
Mar 01, 2019 | 13.43 | 13.50 | 13.33 | 13.35 | 96,552 | -0.08(-0.56%) |
Feb 28, 2019 | 13.43 | 13.56 | 13.30 | 13.43 | 96,139 | -0.01(-0.06%) |
Feb 27, 2019 | 13.45 | 13.65 | 13.27 | 13.43 | 130,538 | -0.20(-1.44%) |
Feb 26, 2019 | 13.54 | 13.74 | 13.48 | 13.63 | 101,165 | +0.11(+0.84%) |
Feb 25, 2019 | 13.44 | 13.62 | 13.40 | 13.52 | 108,392 | +0.10(+0.73%) |
Feb 22, 2019 | 13.52 | 13.57 | 13.33 | 13.42 | 78,224 | -0.09(-0.67%) |
Feb 21, 2019 | 13.52 | 13.65 | 13.48 | 13.51 | 68,642 | -0.06(-0.44%) |
Feb 20, 2019 | 13.55 | 13.64 | 13.52 | 13.57 | 146,426 | +0.01(+0.06%) |
Feb 19, 2019 | 13.78 | 13.85 | 13.55 | 13.56 | 146,029 | -0.20(-1.42%) |
Feb 15, 2019 | 13.74 | 13.89 | 13.67 | 13.76 | 147,418 | +0.06(+0.44%) |
Feb 14, 2019 | 13.44 | 13.74 | 13.43 | 13.70 | 133,291 | +0.26(+1.90%) |
Feb 13, 2019 | 13.33 | 13.46 | 13.24 | 13.44 | 84,694 | +0.14(+1.02%) |
Feb 12, 2019 | 13.31 | 13.39 | 13.15 | 13.30 | 89,027 | +0.10(+0.74%) |
Feb 11, 2019 | 13.24 | 13.31 | 13.13 | 13.21 | 62,408 | -0.06(-0.45%) |
Feb 08, 2019 | 13.15 | 13.31 | 13.15 | 13.27 | 71,584 | +0.05(+0.40%) |
Feb 07, 2019 | 13.18 | 13.31 | 12.96 | 13.21 | 155,465 | -0.08(-0.57%) |
Feb 06, 2019 | 13.21 | 13.33 | 13.14 | 13.29 | 108,039 | +0.02(+0.17%) |
Feb 05, 2019 | 13.25 | 13.42 | 13.18 | 13.27 | 117,486 | +0.05(+0.40%) |
Feb 04, 2019 | 13.07 | 13.31 | 13.03 | 13.21 | 96,313 | +0.12(+0.92%) |
Feb 01, 2019 | 13.27 | 13.27 | 13.01 | 13.09 | 176,769 | -0.20(-1.47%) |
Jan 31, 2019 | 12.99 | 13.36 | 12.88 | 13.29 | 158,093 | +0.42(+3.28%) |
Jan 30, 2019 | 12.93 | 13.12 | 12.86 | 12.87 | 269,983 | +0.01(+0.11%) |
Jan 29, 2019 | 12.97 | 12.97 | 12.80 | 12.85 | 134,429 | +0.00(+0.00%) |
Jan 28, 2019 | 12.66 | 12.85 | 12.60 | 12.85 | 162,057 | +0.18(+1.39%) |
Jan 25, 2019 | 12.62 | 12.71 | 12.55 | 12.68 | 83,099 | +0.10(+0.82%) |
Jan 24, 2019 | 12.57 | 12.64 | 12.46 | 12.57 | 66,648 | -0.08(-0.64%) |
Jan 23, 2019 | 12.85 | 12.85 | 12.57 | 12.66 | 124,705 | -0.15(-1.20%) |
Jan 22, 2019 | 12.82 | 12.93 | 12.57 | 12.81 | 206,227 | -0.12(-0.91%) |
Jan 18, 2019 | 12.76 | 13.00 | 12.59 | 12.93 | 183,909 | +0.29(+2.26%) |
Jan 17, 2019 | 12.53 | 12.70 | 12.41 | 12.64 | 131,815 | +0.14(+1.12%) |
Jan 16, 2019 | 12.21 | 12.52 | 12.21 | 12.50 | 179,078 | +0.28(+2.28%) |
Jan 15, 2019 | 12.28 | 12.31 | 12.19 | 12.22 | 86,642 | -0.02(-0.18%) |
Jan 14, 2019 | 12.33 | 12.58 | 12.19 | 12.24 | 94,128 | -0.07(-0.60%) |
Jan 11, 2019 | 12.59 | 12.63 | 12.16 | 12.32 | 137,727 | -0.26(-2.04%) |
Jan 10, 2019 | 12.73 | 12.79 | 12.49 | 12.57 | 81,410 | -0.18(-1.38%) |
Jan 09, 2019 | 12.79 | 12.87 | 12.71 | 12.75 | 66,008 | +0.04(+0.35%) |
Jan 08, 2019 | 12.79 | 12.79 | 12.44 | 12.71 | 115,565 | +0.08(+0.64%) |
Jan 07, 2019 | 12.70 | 12.82 | 12.56 | 12.63 | 113,079 | +0.07(+0.58%) |
Jan 04, 2019 | 11.99 | 12.58 | 11.99 | 12.55 | 135,139 | +0.62(+5.23%) |
Jan 03, 2019 | 11.74 | 12.09 | 11.66 | 11.93 | 93,188 | +0.26(+2.20%) |