Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.78 | 12.83 | 12.53 | 12.66 | 466,602 | +0.01(+0.07%) |
Mar 28, 2019 | 12.59 | 12.70 | 12.34 | 12.65 | 451,842 | +0.10(+0.80%) |
Mar 27, 2019 | 12.38 | 12.69 | 12.33 | 12.55 | 306,998 | +0.13(+1.03%) |
Mar 26, 2019 | 12.33 | 12.58 | 12.29 | 12.42 | 477,096 | +0.24(+1.95%) |
Mar 25, 2019 | 12.10 | 12.33 | 12.03 | 12.18 | 373,834 | +0.06(+0.53%) |
Mar 22, 2019 | 12.49 | 12.53 | 12.04 | 12.12 | 591,701 | -0.51(-4.05%) |
Mar 21, 2019 | 12.56 | 12.76 | 12.44 | 12.63 | 480,263 | +0.00(+0.00%) |
Mar 20, 2019 | 13.14 | 13.20 | 12.61 | 12.63 | 591,647 | -0.51(-3.90%) |
Mar 19, 2019 | 13.63 | 13.63 | 13.13 | 13.14 | 585,470 | -0.35(-2.58%) |
Mar 18, 2019 | 13.19 | 13.58 | 13.14 | 13.49 | 1,128,597 | +0.29(+2.22%) |
Mar 15, 2019 | 13.41 | 13.52 | 13.18 | 13.20 | 973,884 | -0.19(-1.43%) |
Mar 14, 2019 | 13.37 | 13.46 | 13.33 | 13.39 | 376,105 | +0.05(+0.34%) |
Mar 13, 2019 | 13.46 | 13.55 | 13.34 | 13.34 | 569,588 | -0.05(-0.34%) |
Mar 12, 2019 | 13.68 | 13.70 | 13.36 | 13.39 | 302,138 | -0.19(-1.40%) |
Mar 11, 2019 | 13.65 | 13.74 | 13.52 | 13.58 | 384,864 | -0.07(-0.53%) |
Mar 08, 2019 | 13.49 | 13.78 | 13.49 | 13.65 | 495,473 | +0.07(+0.53%) |
Mar 07, 2019 | 13.56 | 13.85 | 13.33 | 13.58 | 774,123 | -0.07(-0.53%) |
Mar 06, 2019 | 14.06 | 14.06 | 13.41 | 13.65 | 2,083,629 | -0.70(-4.86%) |
Mar 05, 2019 | 14.87 | 15.09 | 14.05 | 14.35 | 1,869,716 | -1.29(-8.23%) |
Mar 04, 2019 | 15.88 | 15.95 | 15.34 | 15.64 | 529,642 | -0.23(-1.43%) |
Mar 01, 2019 | 15.83 | 15.93 | 15.63 | 15.86 | 571,598 | +0.16(+1.04%) |
Feb 28, 2019 | 15.74 | 16.01 | 15.55 | 15.70 | 1,332,473 | -0.06(-0.40%) |
Feb 27, 2019 | 15.16 | 15.83 | 15.11 | 15.76 | 999,338 | +0.55(+3.64%) |
Feb 26, 2019 | 14.67 | 15.44 | 14.63 | 15.21 | 1,463,664 | +0.46(+3.13%) |
Feb 25, 2019 | 14.87 | 14.96 | 14.73 | 14.75 | 254,781 | +0.00(+0.00%) |
Feb 22, 2019 | 14.71 | 14.77 | 14.61 | 14.75 | 363,303 | +0.07(+0.49%) |
Feb 21, 2019 | 14.71 | 14.78 | 14.45 | 14.67 | 405,820 | -0.05(-0.37%) |
Feb 20, 2019 | 14.42 | 14.75 | 14.25 | 14.73 | 412,614 | +0.31(+2.14%) |
Feb 19, 2019 | 14.14 | 14.51 | 14.14 | 14.42 | 205,133 | +0.20(+1.40%) |
Feb 15, 2019 | 13.90 | 14.27 | 13.87 | 14.22 | 261,913 | +0.44(+3.16%) |
Feb 14, 2019 | 13.86 | 13.90 | 13.65 | 13.79 | 207,185 | -0.21(-1.49%) |
Feb 13, 2019 | 14.06 | 14.12 | 13.89 | 13.99 | 380,983 | -0.05(-0.32%) |
Feb 12, 2019 | 13.62 | 14.06 | 13.60 | 14.04 | 591,480 | +0.44(+3.27%) |
Feb 11, 2019 | 13.61 | 13.70 | 13.51 | 13.60 | 266,795 | +0.05(+0.33%) |
Feb 08, 2019 | 13.59 | 13.63 | 13.36 | 13.55 | 189,208 | -0.10(-0.73%) |
Feb 07, 2019 | 13.43 | 13.72 | 13.42 | 13.65 | 338,736 | +0.30(+2.24%) |
Feb 06, 2019 | 13.36 | 13.46 | 13.29 | 13.35 | 260,708 | -0.05(-0.34%) |
Feb 05, 2019 | 13.51 | 13.57 | 13.32 | 13.40 | 282,344 | -0.09(-0.67%) |
Feb 04, 2019 | 13.43 | 13.53 | 13.35 | 13.49 | 230,079 | +0.07(+0.54%) |
Feb 01, 2019 | 13.30 | 13.45 | 13.28 | 13.41 | 440,200 | +0.20(+1.51%) |
Jan 31, 2019 | 13.42 | 13.51 | 13.08 | 13.22 | 384,848 | -0.28(-2.08%) |
Jan 30, 2019 | 13.61 | 13.61 | 13.41 | 13.50 | 360,472 | -0.05(-0.33%) |
Jan 29, 2019 | 13.53 | 13.72 | 13.49 | 13.54 | 373,468 | -0.01(-0.07%) |
Jan 28, 2019 | 13.39 | 13.63 | 13.39 | 13.55 | 489,171 | +0.15(+1.08%) |
Jan 25, 2019 | 13.21 | 13.52 | 13.18 | 13.41 | 653,791 | +0.24(+1.86%) |
Jan 24, 2019 | 12.91 | 13.53 | 12.25 | 13.16 | 1,031,803 | -0.38(-2.81%) |
Jan 23, 2019 | 13.54 | 13.61 | 13.32 | 13.54 | 485,862 | +0.04(+0.27%) |
Jan 22, 2019 | 13.53 | 13.72 | 13.43 | 13.51 | 322,994 | -0.13(-0.93%) |
Jan 18, 2019 | 13.46 | 13.69 | 13.41 | 13.63 | 399,048 | +0.17(+1.28%) |
Jan 17, 2019 | 13.32 | 13.50 | 13.26 | 13.46 | 448,041 | +0.11(+0.81%) |
Jan 16, 2019 | 13.25 | 13.43 | 13.16 | 13.35 | 416,905 | +0.21(+1.59%) |
Jan 15, 2019 | 13.20 | 13.32 | 13.05 | 13.14 | 467,449 | -0.06(-0.48%) |
Jan 14, 2019 | 12.98 | 13.32 | 12.98 | 13.21 | 245,536 | +0.14(+1.04%) |
Jan 11, 2019 | 12.86 | 13.14 | 12.86 | 13.07 | 234,001 | +0.11(+0.84%) |
Jan 10, 2019 | 13.10 | 13.12 | 12.78 | 12.96 | 348,630 | -0.18(-1.38%) |
Jan 09, 2019 | 12.90 | 13.19 | 12.74 | 13.14 | 633,219 | +0.25(+1.97%) |
Jan 08, 2019 | 12.93 | 12.93 | 12.66 | 12.89 | 455,441 | +0.07(+0.57%) |
Jan 07, 2019 | 12.69 | 13.00 | 12.64 | 12.82 | 646,635 | +0.04(+0.28%) |
Jan 04, 2019 | 12.52 | 12.96 | 12.39 | 12.78 | 843,882 | +0.48(+3.91%) |
Jan 03, 2019 | 12.08 | 12.57 | 12.06 | 12.30 | 667,458 | -0.02(-0.15%) |