Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.98 | 12.98 | 12.86 | 12.86 | 49,423 | -0.06(-0.50%) |
Mar 28, 2019 | 12.95 | 12.95 | 12.89 | 12.93 | 54,267 | -0.07(-0.55%) |
Mar 27, 2019 | 13.04 | 13.04 | 12.97 | 13.00 | 24,024 | -0.06(-0.49%) |
Mar 26, 2019 | 13.10 | 13.13 | 13.05 | 13.06 | 11,130 | +0.06(+0.44%) |
Mar 25, 2019 | 13.01 | 13.07 | 13.01 | 13.01 | 93,776 | +0.02(+0.16%) |
Mar 22, 2019 | 13.05 | 13.06 | 12.97 | 12.98 | 8,260 | -0.09(-0.66%) |
Mar 21, 2019 | 13.03 | 13.08 | 13.02 | 13.07 | 70,192 | +0.04(+0.27%) |
Mar 20, 2019 | 12.96 | 13.05 | 12.95 | 13.03 | 47,352 | +0.06(+0.44%) |
Mar 19, 2019 | 13.00 | 13.08 | 12.96 | 12.98 | 66,595 | +0.01(+0.08%) |
Mar 18, 2019 | 12.96 | 12.97 | 12.93 | 12.97 | 21,331 | +0.03(+0.19%) |
Mar 15, 2019 | 12.83 | 12.96 | 12.83 | 12.94 | 43,403 | +0.11(+0.83%) |
Mar 14, 2019 | 12.87 | 12.89 | 12.83 | 12.83 | 540,610 | -0.04(-0.28%) |
Mar 13, 2019 | 12.82 | 12.89 | 12.82 | 12.87 | 71,515 | +0.07(+0.56%) |
Mar 12, 2019 | 12.73 | 12.82 | 12.73 | 12.80 | 60,662 | +0.11(+0.90%) |
Mar 11, 2019 | 12.72 | 12.72 | 12.67 | 12.68 | 111,812 | -0.04(-0.34%) |
Mar 08, 2019 | 12.67 | 12.73 | 12.66 | 12.73 | 25,201 | +0.06(+0.51%) |
Mar 07, 2019 | 12.77 | 12.77 | 12.66 | 12.66 | 21,064 | -0.08(-0.64%) |
Mar 06, 2019 | 12.75 | 12.76 | 12.73 | 12.75 | 18,820 | -0.08(-0.62%) |
Mar 05, 2019 | 12.79 | 12.83 | 12.79 | 12.82 | 11,696 | +0.08(+0.59%) |
Mar 04, 2019 | 12.83 | 12.86 | 12.74 | 12.75 | 29,305 | -0.08(-0.61%) |
Mar 01, 2019 | 12.88 | 12.92 | 12.78 | 12.83 | 23,241 | -0.07(-0.55%) |
Feb 28, 2019 | 12.96 | 12.96 | 12.85 | 12.90 | 127,892 | -0.06(-0.50%) |
Feb 27, 2019 | 12.93 | 12.97 | 12.91 | 12.96 | 24,186 | +0.07(+0.55%) |
Feb 26, 2019 | 12.94 | 12.94 | 12.88 | 12.89 | 48,023 | -0.06(-0.44%) |
Feb 25, 2019 | 13.05 | 13.05 | 12.93 | 12.95 | 64,187 | -0.06(-0.49%) |
Feb 22, 2019 | 13.03 | 13.05 | 13.01 | 13.01 | 19,881 | +0.02(+0.16%) |
Feb 21, 2019 | 12.98 | 12.99 | 12.93 | 12.99 | 25,288 | +0.06(+0.44%) |
Feb 20, 2019 | 12.91 | 12.98 | 12.91 | 12.93 | 23,608 | +0.01(+0.11%) |
Feb 19, 2019 | 12.94 | 12.95 | 12.91 | 12.92 | 18,065 | -0.01(-0.11%) |
Feb 15, 2019 | 12.83 | 12.94 | 12.81 | 12.93 | 13,160 | +0.16(+1.29%) |
Feb 14, 2019 | 12.77 | 12.79 | 12.73 | 12.77 | 16,347 | -0.04(-0.28%) |
Feb 13, 2019 | 12.82 | 12.86 | 12.80 | 12.81 | 32,522 | +0.00(+0.00%) |
Feb 12, 2019 | 12.85 | 12.85 | 12.81 | 12.81 | 70,422 | +0.06(+0.50%) |
Feb 11, 2019 | 12.77 | 12.78 | 12.72 | 12.74 | 44,348 | +0.01(+0.06%) |
Feb 08, 2019 | 12.85 | 12.86 | 12.73 | 12.73 | 33,042 | -0.09(-0.72%) |
Feb 07, 2019 | 12.91 | 12.91 | 12.81 | 12.83 | 44,736 | -0.11(-0.83%) |
Feb 06, 2019 | 12.96 | 13.00 | 12.93 | 12.93 | 144,636 | +0.01(+0.06%) |
Feb 05, 2019 | 12.91 | 12.96 | 12.91 | 12.93 | 216,460 | -0.01(-0.11%) |
Feb 04, 2019 | 12.88 | 12.95 | 12.85 | 12.94 | 69,897 | +0.04(+0.28%) |
Feb 01, 2019 | 12.94 | 12.96 | 12.91 | 12.91 | 49,003 | -0.04(-0.28%) |
Jan 31, 2019 | 13.03 | 13.03 | 12.87 | 12.94 | 23,506 | +0.01(+0.11%) |
Jan 30, 2019 | 12.93 | 12.95 | 12.91 | 12.93 | 26,746 | +0.04(+0.28%) |
Jan 29, 2019 | 12.89 | 12.91 | 12.88 | 12.89 | 46,896 | +0.04(+0.28%) |
Jan 28, 2019 | 12.86 | 12.88 | 12.85 | 12.86 | 86,705 | -0.08(-0.61%) |
Jan 25, 2019 | 12.89 | 12.96 | 12.87 | 12.93 | 96,607 | +0.06(+0.50%) |
Jan 24, 2019 | 12.87 | 12.89 | 12.84 | 12.87 | 43,208 | +0.01(+0.08%) |
Jan 23, 2019 | 12.85 | 12.86 | 12.83 | 12.86 | 39,450 | +0.03(+0.19%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.79 | 12.83 | 19,511 | -0.09(-0.72%) |
Jan 18, 2019 | 12.88 | 12.98 | 12.88 | 12.93 | 58,524 | +0.02(+0.17%) |
Jan 17, 2019 | 12.79 | 12.91 | 12.79 | 12.91 | 19,443 | +0.07(+0.58%) |
Jan 16, 2019 | 12.83 | 12.86 | 12.81 | 12.83 | 17,840 | +0.06(+0.48%) |
Jan 15, 2019 | 12.82 | 12.82 | 12.76 | 12.77 | 20,762 | -0.04(-0.28%) |
Jan 14, 2019 | 12.83 | 12.87 | 12.80 | 12.81 | 132,949 | -0.06(-0.44%) |
Jan 11, 2019 | 12.83 | 12.88 | 12.82 | 12.86 | 142,390 | +0.04(+0.28%) |
Jan 10, 2019 | 12.86 | 12.86 | 12.83 | 12.83 | 322,235 | -0.10(-0.77%) |
Jan 09, 2019 | 12.86 | 12.93 | 12.86 | 12.93 | 58,427 | +0.14(+1.06%) |
Jan 08, 2019 | 12.83 | 12.83 | 12.79 | 12.79 | 171,690 | +0.05(+0.38%) |
Jan 07, 2019 | 12.73 | 12.79 | 12.73 | 12.74 | 26,208 | +0.08(+0.63%) |
Jan 04, 2019 | 12.62 | 12.68 | 12.61 | 12.66 | 42,143 | +0.08(+0.62%) |
Jan 03, 2019 | 12.57 | 12.58 | 12.51 | 12.58 | 20,893 | +0.08(+0.63%) |