Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.49 | 12.56 | 12.42 | 12.42 | 432,455 | -0.11(-0.84%) |
Mar 28, 2019 | 12.78 | 12.79 | 12.52 | 12.52 | 439,856 | -0.43(-3.32%) |
Mar 27, 2019 | 13.07 | 13.09 | 12.95 | 12.95 | 364,262 | -0.25(-1.88%) |
Mar 26, 2019 | 13.19 | 13.23 | 13.13 | 13.20 | 229,180 | +0.03(+0.22%) |
Mar 25, 2019 | 13.16 | 13.27 | 13.15 | 13.17 | 266,734 | +0.04(+0.29%) |
Mar 22, 2019 | 13.30 | 13.34 | 13.13 | 13.13 | 302,551 | -0.18(-1.36%) |
Mar 21, 2019 | 13.37 | 13.41 | 13.29 | 13.32 | 298,518 | -0.23(-1.69%) |
Mar 20, 2019 | 13.64 | 13.66 | 13.46 | 13.55 | 291,174 | -0.40(-2.87%) |
Mar 19, 2019 | 14.05 | 14.07 | 13.89 | 13.95 | 265,549 | -0.38(-2.66%) |
Mar 18, 2019 | 14.43 | 14.47 | 14.24 | 14.33 | 300,422 | -0.30(-2.02%) |
Mar 15, 2019 | 14.74 | 14.81 | 14.56 | 14.62 | 1,920,068 | -0.09(-0.58%) |
Mar 14, 2019 | 14.69 | 14.81 | 14.63 | 14.71 | 466,068 | +0.15(+1.05%) |
Mar 13, 2019 | 14.80 | 14.82 | 14.49 | 14.56 | 774,231 | -0.39(-2.62%) |
Mar 12, 2019 | 14.94 | 15.03 | 14.93 | 14.95 | 229,392 | +0.12(+0.84%) |
Mar 11, 2019 | 14.68 | 14.87 | 14.68 | 14.82 | 235,545 | +0.18(+1.24%) |
Mar 08, 2019 | 14.51 | 14.70 | 14.50 | 14.64 | 196,951 | +0.07(+0.46%) |
Mar 07, 2019 | 14.57 | 14.69 | 14.40 | 14.58 | 329,526 | -0.28(-1.86%) |
Mar 06, 2019 | 14.87 | 14.96 | 14.78 | 14.85 | 298,691 | -0.11(-0.70%) |
Mar 05, 2019 | 15.03 | 15.03 | 14.89 | 14.96 | 308,833 | -0.08(-0.51%) |
Mar 04, 2019 | 15.04 | 15.06 | 14.93 | 15.03 | 394,052 | +0.38(+2.61%) |
Mar 01, 2019 | 14.64 | 14.71 | 14.55 | 14.65 | 150,018 | +0.04(+0.26%) |
Feb 28, 2019 | 14.64 | 14.70 | 14.54 | 14.61 | 290,454 | -0.12(-0.84%) |
Feb 27, 2019 | 14.87 | 14.93 | 14.71 | 14.74 | 323,664 | -0.19(-1.28%) |
Feb 26, 2019 | 14.68 | 15.01 | 14.68 | 14.93 | 651,358 | +0.54(+3.78%) |
Feb 25, 2019 | 14.40 | 14.48 | 14.32 | 14.39 | 321,002 | +0.05(+0.33%) |
Feb 22, 2019 | 14.41 | 14.46 | 14.25 | 14.34 | 553,350 | +0.35(+2.53%) |
Feb 21, 2019 | 14.08 | 14.14 | 13.90 | 13.98 | 230,545 | -0.18(-1.28%) |
Feb 20, 2019 | 14.10 | 14.23 | 14.09 | 14.17 | 119,296 | +0.11(+0.75%) |
Feb 19, 2019 | 14.03 | 14.13 | 13.97 | 14.06 | 179,882 | -0.02(-0.14%) |
Feb 15, 2019 | 14.12 | 14.18 | 14.03 | 14.08 | 200,199 | -0.12(-0.87%) |
Feb 14, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 164,519 | -0.11(-0.80%) |
Feb 13, 2019 | 14.32 | 14.36 | 14.22 | 14.32 | 181,571 | +0.01(+0.07%) |
Feb 12, 2019 | 14.39 | 14.46 | 14.25 | 14.31 | 246,410 | -0.13(-0.93%) |
Feb 11, 2019 | 14.47 | 14.50 | 14.33 | 14.44 | 351,967 | +0.10(+0.66%) |
Feb 08, 2019 | 14.22 | 14.36 | 14.22 | 14.35 | 373,370 | +0.12(+0.87%) |
Feb 07, 2019 | 14.39 | 14.41 | 14.15 | 14.22 | 212,504 | -0.25(-1.72%) |
Feb 06, 2019 | 14.41 | 14.49 | 14.39 | 14.47 | 191,986 | +0.04(+0.26%) |
Feb 05, 2019 | 14.43 | 14.50 | 14.35 | 14.43 | 225,403 | +0.11(+0.73%) |
Feb 04, 2019 | 14.26 | 14.35 | 14.24 | 14.33 | 129,432 | -0.01(-0.07%) |
Feb 01, 2019 | 14.51 | 14.51 | 14.28 | 14.34 | 321,932 | -0.30(-2.02%) |
Jan 31, 2019 | 14.52 | 14.65 | 14.48 | 14.63 | 771,480 | +0.52(+3.65%) |
Jan 30, 2019 | 14.10 | 14.19 | 13.98 | 14.12 | 372,343 | +0.06(+0.41%) |
Jan 29, 2019 | 14.01 | 14.16 | 14.01 | 14.06 | 211,665 | +0.10(+0.68%) |
Jan 28, 2019 | 13.97 | 14.08 | 13.87 | 13.97 | 374,416 | -0.18(-1.28%) |
Jan 25, 2019 | 14.06 | 14.18 | 14.06 | 14.15 | 426,065 | +0.20(+1.44%) |
Jan 24, 2019 | 13.88 | 14.04 | 13.84 | 13.95 | 434,098 | -0.10(-0.68%) |
Jan 23, 2019 | 13.75 | 14.04 | 13.75 | 14.04 | 372,286 | +0.31(+2.22%) |
Jan 22, 2019 | 13.76 | 13.76 | 13.58 | 13.74 | 588,845 | -0.69(-4.76%) |
Jan 18, 2019 | 14.36 | 14.43 | 14.23 | 14.42 | 474,150 | -0.13(-0.92%) |
Jan 17, 2019 | 14.53 | 14.59 | 14.46 | 14.56 | 570,305 | +0.03(+0.20%) |
Jan 16, 2019 | 14.64 | 14.64 | 14.46 | 14.53 | 408,881 | -0.13(-0.91%) |
Jan 15, 2019 | 14.65 | 14.88 | 14.61 | 14.66 | 679,302 | +0.11(+0.79%) |
Jan 14, 2019 | 14.62 | 14.66 | 14.49 | 14.55 | 613,302 | -0.12(-0.85%) |
Jan 11, 2019 | 14.71 | 14.79 | 14.60 | 14.67 | 309,151 | -0.11(-0.78%) |
Jan 10, 2019 | 14.53 | 14.82 | 14.49 | 14.79 | 696,468 | +0.67(+4.73%) |
Jan 09, 2019 | 14.35 | 14.39 | 14.03 | 14.12 | 606,719 | -0.87(-5.80%) |
Jan 08, 2019 | 14.78 | 15.05 | 14.75 | 14.99 | 1,004,293 | +0.60(+4.18%) |
Jan 07, 2019 | 14.43 | 14.50 | 14.32 | 14.39 | 845,312 | +0.07(+0.47%) |
Jan 04, 2019 | 14.45 | 14.52 | 14.21 | 14.32 | 650,673 | -0.30(-2.02%) |
Jan 03, 2019 | 14.81 | 14.81 | 14.56 | 14.61 | 634,774 | +0.27(+1.86%) |