Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.31 | 14.37 | 14.28 | 14.31 | 132,956 | +0.01(+0.10%) |
Mar 28, 2019 | 14.26 | 14.30 | 14.25 | 14.29 | 189,822 | +0.03(+0.21%) |
Mar 27, 2019 | 14.25 | 14.28 | 14.22 | 14.26 | 173,845 | -0.01(-0.10%) |
Mar 26, 2019 | 14.23 | 14.28 | 14.21 | 14.28 | 187,217 | +0.07(+0.47%) |
Mar 25, 2019 | 14.26 | 14.26 | 14.20 | 14.21 | 135,110 | -0.07(-0.46%) |
Mar 22, 2019 | 14.28 | 14.28 | 14.21 | 14.28 | 294,538 | -0.01(-0.05%) |
Mar 21, 2019 | 14.23 | 14.28 | 14.17 | 14.28 | 323,863 | +0.06(+0.41%) |
Mar 20, 2019 | 14.23 | 14.24 | 14.14 | 14.23 | 180,968 | -0.01(-0.05%) |
Mar 19, 2019 | 14.26 | 14.26 | 14.20 | 14.23 | 318,648 | -0.01(-0.10%) |
Mar 18, 2019 | 14.27 | 14.27 | 14.23 | 14.25 | 205,704 | -0.01(-0.10%) |
Mar 15, 2019 | 14.26 | 14.28 | 14.24 | 14.26 | 138,111 | +0.01(+0.05%) |
Mar 14, 2019 | 14.24 | 14.26 | 14.20 | 14.26 | 132,500 | +0.02(+0.16%) |
Mar 13, 2019 | 14.21 | 14.23 | 14.16 | 14.23 | 183,623 | +0.03(+0.21%) |
Mar 12, 2019 | 14.17 | 14.20 | 14.14 | 14.20 | 171,406 | +0.02(+0.16%) |
Mar 11, 2019 | 14.14 | 14.18 | 14.14 | 14.18 | 289,830 | +0.02(+0.16%) |
Mar 08, 2019 | 14.12 | 14.16 | 14.09 | 14.16 | 186,952 | +0.04(+0.26%) |
Mar 07, 2019 | 14.17 | 14.18 | 14.09 | 14.12 | 826,853 | -0.06(-0.42%) |
Mar 06, 2019 | 14.20 | 14.21 | 14.12 | 14.18 | 280,176 | -0.01(-0.05%) |
Mar 05, 2019 | 14.18 | 14.19 | 14.13 | 14.19 | 234,841 | +0.01(+0.05%) |
Mar 04, 2019 | 14.22 | 14.23 | 14.13 | 14.18 | 158,254 | +0.01(+0.05%) |
Mar 01, 2019 | 14.17 | 14.20 | 14.14 | 14.17 | 142,995 | +0.03(+0.19%) |
Feb 28, 2019 | 14.13 | 14.15 | 14.10 | 14.15 | 212,899 | +0.03(+0.21%) |
Feb 27, 2019 | 14.10 | 14.13 | 14.08 | 14.12 | 212,396 | +0.01(+0.10%) |
Feb 26, 2019 | 14.15 | 14.15 | 14.08 | 14.10 | 231,305 | -0.03(-0.18%) |
Feb 25, 2019 | 14.14 | 14.15 | 14.11 | 14.13 | 194,100 | -0.01(-0.08%) |
Feb 22, 2019 | 14.10 | 14.14 | 14.10 | 14.14 | 317,361 | +0.07(+0.52%) |
Feb 21, 2019 | 14.10 | 14.10 | 14.04 | 14.07 | 214,420 | -0.03(-0.21%) |
Feb 20, 2019 | 14.09 | 14.12 | 14.08 | 14.10 | 174,649 | +0.04(+0.26%) |
Feb 19, 2019 | 14.07 | 14.10 | 14.04 | 14.06 | 134,154 | +0.00(+0.00%) |
Feb 15, 2019 | 14.04 | 14.08 | 14.01 | 14.06 | 160,451 | +0.05(+0.37%) |
Feb 14, 2019 | 14.00 | 14.04 | 13.95 | 14.01 | 221,149 | +0.01(+0.05%) |
Feb 13, 2019 | 13.95 | 14.01 | 13.93 | 14.00 | 226,543 | +0.07(+0.47%) |
Feb 12, 2019 | 13.91 | 13.96 | 13.88 | 13.93 | 275,535 | +0.05(+0.37%) |
Feb 11, 2019 | 13.88 | 13.93 | 13.85 | 13.88 | 175,054 | +0.01(+0.05%) |
Feb 08, 2019 | 13.82 | 13.89 | 13.79 | 13.88 | 162,494 | +0.06(+0.43%) |
Feb 07, 2019 | 13.85 | 13.87 | 13.79 | 13.82 | 131,899 | -0.06(-0.42%) |
Feb 06, 2019 | 13.90 | 13.93 | 13.84 | 13.88 | 157,720 | -0.04(-0.26%) |
Feb 05, 2019 | 13.91 | 13.93 | 13.89 | 13.91 | 201,667 | +0.03(+0.21%) |
Feb 04, 2019 | 13.89 | 13.93 | 13.85 | 13.88 | 199,326 | +0.01(+0.05%) |
Feb 01, 2019 | 13.94 | 13.97 | 13.82 | 13.88 | 282,901 | -0.06(-0.46%) |
Jan 31, 2019 | 13.82 | 13.94 | 13.79 | 13.94 | 201,004 | +0.13(+0.95%) |
Jan 30, 2019 | 13.70 | 13.81 | 13.68 | 13.81 | 160,941 | +0.13(+0.96%) |
Jan 29, 2019 | 13.66 | 13.73 | 13.66 | 13.68 | 194,986 | +0.01(+0.11%) |
Jan 28, 2019 | 13.65 | 13.68 | 13.62 | 13.66 | 142,056 | -0.01(-0.05%) |
Jan 25, 2019 | 13.65 | 13.67 | 13.64 | 13.67 | 131,395 | +0.04(+0.32%) |
Jan 24, 2019 | 13.58 | 13.63 | 13.55 | 13.63 | 326,989 | +0.05(+0.37%) |
Jan 23, 2019 | 13.60 | 13.66 | 13.52 | 13.57 | 260,466 | +0.01(+0.06%) |
Jan 22, 2019 | 13.60 | 13.65 | 13.57 | 13.57 | 282,037 | +0.00(+0.00%) |
Jan 18, 2019 | 13.58 | 13.60 | 13.55 | 13.57 | 191,829 | +0.00(+0.00%) |
Jan 17, 2019 | 13.52 | 13.57 | 13.48 | 13.57 | 114,690 | +0.06(+0.43%) |
Jan 16, 2019 | 13.55 | 13.57 | 13.50 | 13.51 | 129,686 | -0.03(-0.22%) |
Jan 15, 2019 | 13.48 | 13.54 | 13.47 | 13.54 | 157,269 | +0.07(+0.49%) |
Jan 14, 2019 | 13.46 | 13.52 | 13.45 | 13.47 | 94,616 | -0.07(-0.49%) |
Jan 11, 2019 | 13.46 | 13.54 | 13.41 | 13.54 | 176,926 | +0.06(+0.43%) |
Jan 10, 2019 | 13.38 | 13.48 | 13.35 | 13.48 | 167,184 | +0.09(+0.66%) |
Jan 09, 2019 | 13.44 | 13.45 | 13.35 | 13.39 | 107,156 | -0.03(-0.22%) |
Jan 08, 2019 | 13.40 | 13.42 | 13.29 | 13.42 | 309,324 | +0.07(+0.55%) |
Jan 07, 2019 | 13.31 | 13.40 | 13.28 | 13.35 | 174,576 | +0.07(+0.55%) |
Jan 04, 2019 | 13.18 | 13.27 | 13.14 | 13.27 | 146,846 | +0.16(+1.23%) |
Jan 03, 2019 | 13.06 | 13.11 | 13.01 | 13.11 | 151,951 | +0.07(+0.50%) |