Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.93 | 13.93 | 13.67 | 13.80 | 114,209 | -0.05(-0.35%) |
Mar 28, 2019 | 13.89 | 13.91 | 13.71 | 13.84 | 56,966 | -0.01(-0.10%) |
Mar 27, 2019 | 13.95 | 14.02 | 13.74 | 13.86 | 130,671 | -0.08(-0.55%) |
Mar 26, 2019 | 13.71 | 13.96 | 13.63 | 13.93 | 97,892 | +0.35(+2.60%) |
Mar 25, 2019 | 13.42 | 13.62 | 13.29 | 13.58 | 107,100 | +0.26(+1.98%) |
Mar 22, 2019 | 13.43 | 13.50 | 13.10 | 13.32 | 233,472 | -0.24(-1.74%) |
Mar 21, 2019 | 13.52 | 13.75 | 13.51 | 13.55 | 98,457 | +0.04(+0.31%) |
Mar 20, 2019 | 13.53 | 13.64 | 13.37 | 13.51 | 90,053 | -0.08(-0.56%) |
Mar 19, 2019 | 14.02 | 14.02 | 13.54 | 13.59 | 123,438 | -0.22(-1.61%) |
Mar 18, 2019 | 13.82 | 13.91 | 13.63 | 13.81 | 135,537 | +0.00(+0.00%) |
Mar 15, 2019 | 13.87 | 13.90 | 13.72 | 13.81 | 260,617 | -0.07(-0.50%) |
Mar 14, 2019 | 14.03 | 14.08 | 13.84 | 13.88 | 58,567 | -0.15(-1.04%) |
Mar 13, 2019 | 13.96 | 14.11 | 13.95 | 14.02 | 105,572 | +0.11(+0.80%) |
Mar 12, 2019 | 13.92 | 14.15 | 13.87 | 13.91 | 88,207 | +0.01(+0.10%) |
Mar 11, 2019 | 13.64 | 13.91 | 13.54 | 13.90 | 109,231 | +0.33(+2.45%) |
Mar 08, 2019 | 13.50 | 13.64 | 13.49 | 13.57 | 118,396 | -0.04(-0.28%) |
Mar 07, 2019 | 13.82 | 13.82 | 13.43 | 13.61 | 193,421 | -0.22(-1.62%) |
Mar 06, 2019 | 13.99 | 13.99 | 13.76 | 13.83 | 117,326 | -0.20(-1.45%) |
Mar 05, 2019 | 14.26 | 14.26 | 14.00 | 14.03 | 133,527 | -0.20(-1.38%) |
Mar 04, 2019 | 14.47 | 14.47 | 13.97 | 14.23 | 207,442 | -0.29(-1.97%) |
Mar 01, 2019 | 14.26 | 14.91 | 14.26 | 14.52 | 367,598 | +0.31(+2.15%) |
Feb 28, 2019 | 12.70 | 14.40 | 12.44 | 14.21 | 505,133 | +1.73(+13.82%) |
Feb 27, 2019 | 12.53 | 12.61 | 12.45 | 12.48 | 125,990 | -0.07(-0.60%) |
Feb 26, 2019 | 12.69 | 12.69 | 12.48 | 12.56 | 147,956 | -0.13(-1.02%) |
Feb 25, 2019 | 12.78 | 12.97 | 12.69 | 12.69 | 119,050 | -0.13(-1.01%) |
Feb 22, 2019 | 12.61 | 12.83 | 12.56 | 12.82 | 119,392 | +0.20(+1.62%) |
Feb 21, 2019 | 12.85 | 12.97 | 12.58 | 12.61 | 118,531 | -0.26(-2.01%) |
Feb 20, 2019 | 12.95 | 13.01 | 12.84 | 12.87 | 135,047 | -0.11(-0.84%) |
Feb 19, 2019 | 12.74 | 13.11 | 12.71 | 12.98 | 140,211 | +0.18(+1.38%) |
Feb 15, 2019 | 12.71 | 12.88 | 12.69 | 12.80 | 94,807 | +0.18(+1.40%) |
Feb 14, 2019 | 12.65 | 12.73 | 12.42 | 12.63 | 90,997 | -0.08(-0.64%) |
Feb 13, 2019 | 12.63 | 12.76 | 12.53 | 12.71 | 115,973 | +0.09(+0.70%) |
Feb 12, 2019 | 12.69 | 12.77 | 12.55 | 12.62 | 73,466 | +0.09(+0.70%) |
Feb 11, 2019 | 12.35 | 12.62 | 12.35 | 12.53 | 102,597 | +0.18(+1.49%) |
Feb 08, 2019 | 12.22 | 12.37 | 12.01 | 12.35 | 180,339 | +0.15(+1.23%) |
Feb 07, 2019 | 12.52 | 12.53 | 12.19 | 12.20 | 160,263 | -0.35(-2.76%) |
Feb 06, 2019 | 12.75 | 12.91 | 12.51 | 12.55 | 128,513 | -0.25(-1.96%) |
Feb 05, 2019 | 12.91 | 12.97 | 12.78 | 12.80 | 88,105 | -0.12(-0.89%) |
Feb 04, 2019 | 12.82 | 13.08 | 12.82 | 12.91 | 97,303 | +0.06(+0.48%) |
Feb 01, 2019 | 12.77 | 12.89 | 12.76 | 12.85 | 63,155 | +0.10(+0.75%) |
Jan 31, 2019 | 12.76 | 12.84 | 12.68 | 12.76 | 166,432 | +0.01(+0.11%) |
Jan 30, 2019 | 12.57 | 12.79 | 12.41 | 12.74 | 102,712 | +0.25(+2.01%) |
Jan 29, 2019 | 12.48 | 12.55 | 12.44 | 12.49 | 87,191 | +0.01(+0.11%) |
Jan 28, 2019 | 12.46 | 12.59 | 12.32 | 12.48 | 148,383 | -0.09(-0.70%) |
Jan 25, 2019 | 12.55 | 12.74 | 12.55 | 12.57 | 81,263 | +0.05(+0.43%) |
Jan 24, 2019 | 12.65 | 12.78 | 12.48 | 12.51 | 70,088 | -0.12(-0.97%) |
Jan 23, 2019 | 12.46 | 12.65 | 12.43 | 12.63 | 104,180 | +0.20(+1.58%) |
Jan 22, 2019 | 12.29 | 12.51 | 12.09 | 12.44 | 292,179 | +0.10(+0.83%) |
Jan 18, 2019 | 12.42 | 12.47 | 12.30 | 12.34 | 171,359 | -0.03(-0.27%) |
Jan 17, 2019 | 12.21 | 12.42 | 12.20 | 12.37 | 124,887 | +0.10(+0.77%) |
Jan 16, 2019 | 12.18 | 12.42 | 12.18 | 12.27 | 105,642 | +0.10(+0.78%) |
Jan 15, 2019 | 12.38 | 12.44 | 12.08 | 12.18 | 109,964 | -0.26(-2.08%) |
Jan 14, 2019 | 12.20 | 12.67 | 12.12 | 12.44 | 205,348 | +0.13(+1.05%) |
Jan 11, 2019 | 12.08 | 12.39 | 11.99 | 12.31 | 288,543 | +0.15(+1.23%) |
Jan 10, 2019 | 11.92 | 12.17 | 11.91 | 12.16 | 187,314 | +0.19(+1.59%) |
Jan 09, 2019 | 12.15 | 12.29 | 11.95 | 11.97 | 126,566 | -0.14(-1.12%) |
Jan 08, 2019 | 12.06 | 12.13 | 11.89 | 12.10 | 103,805 | +0.12(+0.96%) |
Jan 07, 2019 | 11.75 | 12.04 | 11.69 | 11.99 | 180,816 | +0.22(+1.91%) |
Jan 04, 2019 | 11.64 | 11.83 | 11.64 | 11.77 | 239,962 | +0.21(+1.82%) |
Jan 03, 2019 | 11.68 | 11.77 | 11.52 | 11.55 | 279,008 | -0.20(-1.68%) |