Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.25 | 13.36 | 13.20 | 13.30 | 693,440 | +0.16(+1.22%) |
Mar 28, 2019 | 13.19 | 13.28 | 12.99 | 13.14 | 306,092 | -0.01(-0.07%) |
Mar 27, 2019 | 13.30 | 13.37 | 12.96 | 13.15 | 437,583 | -0.17(-1.28%) |
Mar 26, 2019 | 13.44 | 13.53 | 13.14 | 13.32 | 817,464 | -0.03(-0.21%) |
Mar 25, 2019 | 13.17 | 14.00 | 13.01 | 13.35 | 1,569,448 | +0.09(+0.71%) |
Mar 22, 2019 | 13.58 | 13.68 | 13.22 | 13.26 | 661,876 | -0.45(-3.31%) |
Mar 21, 2019 | 13.60 | 13.91 | 13.60 | 13.71 | 660,805 | +0.08(+0.55%) |
Mar 20, 2019 | 13.76 | 13.93 | 13.58 | 13.63 | 485,079 | -0.17(-1.23%) |
Mar 19, 2019 | 14.02 | 14.21 | 13.62 | 13.80 | 787,036 | +0.28(+2.09%) |
Mar 18, 2019 | 13.44 | 13.61 | 13.34 | 13.52 | 626,845 | +0.15(+1.13%) |
Mar 15, 2019 | 13.45 | 13.53 | 13.28 | 13.37 | 1,725,391 | -0.07(-0.49%) |
Mar 14, 2019 | 13.25 | 13.53 | 13.23 | 13.44 | 725,767 | +0.19(+1.43%) |
Mar 13, 2019 | 13.10 | 13.39 | 13.09 | 13.25 | 827,335 | +0.19(+1.45%) |
Mar 12, 2019 | 13.10 | 13.27 | 13.05 | 13.06 | 653,674 | -0.02(-0.14%) |
Mar 11, 2019 | 13.08 | 13.14 | 12.91 | 13.08 | 958,513 | +0.07(+0.51%) |
Mar 08, 2019 | 12.96 | 13.08 | 12.78 | 13.01 | 619,615 | +0.02(+0.15%) |
Mar 07, 2019 | 13.02 | 13.27 | 12.95 | 12.99 | 927,186 | +0.00(+0.00%) |
Mar 06, 2019 | 13.69 | 13.69 | 12.99 | 12.99 | 779,943 | -0.72(-5.23%) |
Mar 05, 2019 | 13.94 | 13.96 | 13.71 | 13.71 | 462,625 | -0.19(-1.36%) |
Mar 04, 2019 | 14.40 | 14.40 | 13.82 | 13.90 | 1,238,894 | -0.43(-3.03%) |
Mar 01, 2019 | 14.13 | 14.42 | 13.93 | 14.33 | 1,239,019 | +0.34(+2.43%) |
Feb 28, 2019 | 14.06 | 14.28 | 13.99 | 13.99 | 1,793,628 | -0.08(-0.54%) |
Feb 27, 2019 | 13.96 | 14.14 | 13.84 | 14.07 | 538,896 | +0.04(+0.27%) |
Feb 26, 2019 | 14.83 | 14.94 | 14.02 | 14.03 | 995,014 | -0.76(-5.17%) |
Feb 25, 2019 | 14.78 | 15.37 | 14.78 | 14.79 | 795,643 | +0.04(+0.26%) |
Feb 22, 2019 | 14.60 | 15.35 | 14.19 | 14.76 | 921,903 | +0.14(+0.97%) |
Feb 21, 2019 | 14.81 | 14.81 | 14.38 | 14.62 | 636,922 | -0.12(-0.83%) |
Feb 20, 2019 | 14.62 | 14.79 | 14.45 | 14.74 | 761,210 | -0.04(-0.26%) |
Feb 19, 2019 | 14.73 | 14.92 | 14.62 | 14.78 | 1,012,755 | -0.08(-0.57%) |
Feb 15, 2019 | 14.82 | 14.96 | 14.74 | 14.86 | 486,795 | +0.10(+0.70%) |
Feb 14, 2019 | 14.40 | 14.83 | 14.33 | 14.76 | 967,878 | +0.21(+1.43%) |
Feb 13, 2019 | 14.74 | 14.81 | 14.47 | 14.55 | 1,019,502 | -0.15(-1.03%) |
Feb 12, 2019 | 14.72 | 14.77 | 14.47 | 14.70 | 540,717 | +0.09(+0.65%) |
Feb 11, 2019 | 14.45 | 14.69 | 14.41 | 14.61 | 351,637 | +0.17(+1.18%) |
Feb 08, 2019 | 14.92 | 14.92 | 14.05 | 14.44 | 792,260 | -0.57(-3.78%) |
Feb 07, 2019 | 14.96 | 15.10 | 14.81 | 15.00 | 555,744 | -0.02(-0.13%) |
Feb 06, 2019 | 14.88 | 15.04 | 14.79 | 15.02 | 311,024 | +0.07(+0.44%) |
Feb 05, 2019 | 14.93 | 15.15 | 14.82 | 14.96 | 489,995 | +0.01(+0.06%) |
Feb 04, 2019 | 14.62 | 14.96 | 14.50 | 14.95 | 490,388 | +0.35(+2.39%) |
Feb 01, 2019 | 14.81 | 14.82 | 14.54 | 14.60 | 691,109 | -0.15(-1.02%) |
Jan 31, 2019 | 14.53 | 14.79 | 14.51 | 14.75 | 471,777 | +0.17(+1.17%) |
Jan 30, 2019 | 14.46 | 14.65 | 14.32 | 14.58 | 382,784 | +0.26(+1.85%) |
Jan 29, 2019 | 14.46 | 14.52 | 14.10 | 14.31 | 642,378 | -0.05(-0.33%) |
Jan 28, 2019 | 14.58 | 14.66 | 14.01 | 14.36 | 500,586 | -0.35(-2.37%) |
Jan 25, 2019 | 14.41 | 14.83 | 14.41 | 14.71 | 662,194 | +0.38(+2.64%) |
Jan 24, 2019 | 14.30 | 14.57 | 14.22 | 14.33 | 349,980 | +0.01(+0.07%) |
Jan 23, 2019 | 13.84 | 14.56 | 13.77 | 14.32 | 1,275,249 | +0.56(+4.05%) |
Jan 22, 2019 | 14.06 | 14.17 | 13.67 | 13.77 | 1,112,823 | -0.42(-2.93%) |
Jan 18, 2019 | 14.56 | 14.64 | 14.17 | 14.18 | 563,479 | -0.28(-1.96%) |
Jan 17, 2019 | 14.38 | 14.66 | 14.38 | 14.46 | 474,421 | -0.03(-0.20%) |
Jan 16, 2019 | 14.18 | 14.56 | 14.18 | 14.49 | 457,376 | +0.38(+2.68%) |
Jan 15, 2019 | 13.97 | 14.23 | 13.97 | 14.11 | 522,074 | +0.14(+1.01%) |
Jan 14, 2019 | 14.06 | 14.20 | 13.90 | 13.97 | 624,986 | -0.11(-0.80%) |
Jan 11, 2019 | 13.93 | 14.20 | 13.89 | 14.09 | 493,680 | +0.06(+0.40%) |
Jan 10, 2019 | 13.93 | 14.32 | 13.90 | 14.03 | 771,398 | +0.09(+0.68%) |
Jan 09, 2019 | 13.82 | 14.24 | 13.78 | 13.94 | 1,258,022 | +0.26(+1.93%) |
Jan 08, 2019 | 13.36 | 13.96 | 13.33 | 13.67 | 2,296,732 | +0.38(+2.84%) |
Jan 07, 2019 | 14.33 | 14.37 | 13.27 | 13.29 | 1,856,788 | -1.90(-12.49%) |
Jan 04, 2019 | 14.55 | 15.30 | 14.53 | 15.19 | 851,998 | +0.74(+5.09%) |
Jan 03, 2019 | 14.69 | 14.83 | 14.27 | 14.45 | 1,437,047 | -0.40(-2.67%) |