Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.30 | 14.35 | 14.20 | 14.25 | 179,600 | -0.04(-0.29%) |
Mar 28, 2019 | 14.19 | 14.31 | 14.16 | 14.29 | 270,966 | +0.17(+1.21%) |
Mar 27, 2019 | 14.10 | 14.19 | 14.04 | 14.12 | 170,974 | +0.08(+0.57%) |
Mar 26, 2019 | 14.10 | 14.10 | 13.99 | 14.04 | 113,657 | +0.11(+0.82%) |
Mar 25, 2019 | 13.88 | 14.00 | 13.76 | 13.93 | 297,418 | +0.05(+0.33%) |
Mar 22, 2019 | 14.15 | 14.19 | 13.88 | 13.88 | 300,700 | -0.31(-2.18%) |
Mar 21, 2019 | 13.94 | 14.25 | 13.94 | 14.19 | 262,386 | +0.25(+1.79%) |
Mar 20, 2019 | 14.05 | 14.24 | 13.90 | 13.94 | 352,702 | -0.06(-0.43%) |
Mar 19, 2019 | 14.15 | 14.20 | 14.00 | 14.00 | 213,753 | -0.15(-1.06%) |
Mar 18, 2019 | 13.98 | 14.18 | 13.98 | 14.15 | 142,416 | +0.17(+1.20%) |
Mar 15, 2019 | 14.05 | 14.05 | 13.94 | 13.98 | 149,500 | -0.02(-0.13%) |
Mar 14, 2019 | 13.95 | 14.05 | 13.93 | 14.00 | 123,347 | +0.03(+0.21%) |
Mar 13, 2019 | 13.90 | 14.07 | 13.88 | 13.97 | 146,239 | +0.06(+0.43%) |
Mar 12, 2019 | 13.98 | 14.03 | 13.88 | 13.91 | 128,446 | -0.08(-0.60%) |
Mar 11, 2019 | 13.85 | 13.99 | 13.82 | 13.99 | 136,848 | +0.32(+2.32%) |
Mar 08, 2019 | 13.66 | 13.76 | 13.60 | 13.68 | 140,100 | +0.06(+0.48%) |
Mar 07, 2019 | 13.75 | 13.76 | 13.60 | 13.61 | 78,896 | -0.11(-0.79%) |
Mar 06, 2019 | 13.99 | 13.99 | 13.66 | 13.72 | 296,574 | -0.16(-1.15%) |
Mar 05, 2019 | 13.91 | 13.91 | 13.78 | 13.88 | 140,572 | +0.02(+0.14%) |
Mar 04, 2019 | 13.88 | 14.09 | 13.76 | 13.86 | 213,880 | +0.01(+0.07%) |
Mar 01, 2019 | 14.10 | 14.10 | 13.72 | 13.85 | 215,100 | -0.15(-1.07%) |
Feb 28, 2019 | 13.95 | 14.11 | 13.95 | 14.00 | 125,296 | +0.05(+0.36%) |
Feb 27, 2019 | 14.04 | 14.04 | 13.82 | 13.95 | 81,302 | -0.05(-0.36%) |
Feb 26, 2019 | 14.05 | 14.11 | 13.96 | 14.00 | 147,649 | -0.03(-0.21%) |
Feb 25, 2019 | 14.01 | 14.14 | 14.00 | 14.03 | 172,860 | +0.02(+0.14%) |
Feb 22, 2019 | 13.94 | 14.07 | 13.90 | 14.01 | 95,700 | +0.12(+0.86%) |
Feb 21, 2019 | 13.83 | 13.89 | 13.73 | 13.89 | 44,207 | +0.10(+0.76%) |
Feb 20, 2019 | 13.91 | 13.91 | 13.72 | 13.79 | 194,002 | -0.16(-1.18%) |
Feb 19, 2019 | 13.89 | 13.97 | 13.85 | 13.95 | 84,677 | +0.06(+0.43%) |
Feb 15, 2019 | 13.85 | 13.97 | 13.83 | 13.89 | 106,200 | +0.05(+0.36%) |
Feb 14, 2019 | 14.05 | 14.12 | 13.81 | 13.84 | 222,864 | -0.22(-1.56%) |
Feb 13, 2019 | 14.23 | 14.23 | 13.92 | 14.06 | 418,054 | -0.10(-0.70%) |
Feb 12, 2019 | 14.17 | 14.25 | 14.12 | 14.16 | 134,206 | +0.01(+0.07%) |
Feb 11, 2019 | 14.20 | 14.20 | 14.04 | 14.15 | 112,084 | -0.01(-0.07%) |
Feb 08, 2019 | 14.09 | 14.19 | 14.06 | 14.16 | 46,400 | +0.04(+0.32%) |
Feb 07, 2019 | 14.20 | 14.27 | 14.05 | 14.12 | 155,884 | -0.11(-0.74%) |
Feb 06, 2019 | 14.21 | 14.28 | 14.10 | 14.22 | 195,359 | -0.03(-0.21%) |
Feb 05, 2019 | 14.40 | 14.40 | 14.13 | 14.25 | 144,019 | -0.02(-0.14%) |
Feb 04, 2019 | 14.20 | 14.27 | 14.01 | 14.27 | 106,102 | +0.06(+0.42%) |
Feb 01, 2019 | 14.10 | 14.21 | 13.95 | 14.21 | 77,900 | +0.14(+1.00%) |
Jan 31, 2019 | 13.84 | 14.07 | 13.83 | 14.07 | 191,345 | +0.11(+0.79%) |
Jan 30, 2019 | 13.90 | 14.02 | 13.83 | 13.96 | 110,789 | +0.09(+0.65%) |
Jan 29, 2019 | 13.85 | 13.89 | 13.75 | 13.87 | 126,962 | +0.09(+0.66%) |
Jan 28, 2019 | 13.63 | 13.81 | 13.62 | 13.78 | 540,411 | +0.05(+0.36%) |
Jan 25, 2019 | 13.67 | 13.74 | 13.64 | 13.73 | 238,300 | +0.12(+0.88%) |
Jan 24, 2019 | 13.55 | 13.61 | 13.45 | 13.61 | 268,116 | +0.10(+0.74%) |
Jan 23, 2019 | 13.36 | 13.57 | 13.33 | 13.51 | 40,538 | +0.22(+1.66%) |
Jan 22, 2019 | 13.45 | 13.45 | 13.20 | 13.29 | 128,299 | -0.16(-1.19%) |
Jan 18, 2019 | 13.52 | 13.58 | 13.37 | 13.45 | 103,800 | +0.03(+0.25%) |
Jan 17, 2019 | 13.37 | 13.46 | 13.31 | 13.42 | 53,069 | +0.06(+0.43%) |
Jan 16, 2019 | 13.26 | 13.40 | 13.26 | 13.36 | 144,299 | +0.14(+1.10%) |
Jan 15, 2019 | 13.32 | 13.32 | 13.17 | 13.21 | 54,012 | -0.06(-0.49%) |
Jan 14, 2019 | 13.19 | 13.37 | 13.18 | 13.28 | 41,955 | +0.03(+0.23%) |
Jan 11, 2019 | 13.15 | 13.25 | 13.05 | 13.25 | 204,900 | -0.42(-3.07%) |
Jan 10, 2019 | 13.76 | 13.76 | 13.55 | 13.67 | 110,483 | -0.01(-0.07%) |
Jan 09, 2019 | 13.67 | 13.80 | 13.50 | 13.68 | 364,050 | +0.17(+1.26%) |
Jan 08, 2019 | 13.63 | 13.63 | 13.42 | 13.51 | 200,211 | -0.10(-0.73%) |
Jan 07, 2019 | 13.40 | 13.77 | 13.31 | 13.61 | 396,553 | +0.30(+2.25%) |
Jan 04, 2019 | 13.24 | 13.37 | 13.06 | 13.31 | 341,000 | +0.37(+2.87%) |
Jan 03, 2019 | 13.17 | 13.17 | 12.79 | 12.94 | 165,757 | +0.09(+0.69%) |