Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.78 | 14.10 | 13.78 | 13.79 | 9,524 | -0.23(-1.66%) |
Mar 28, 2019 | 13.58 | 14.08 | 13.58 | 14.02 | 23,515 | +0.27(+1.99%) |
Mar 27, 2019 | 13.33 | 13.74 | 13.33 | 13.74 | 22,279 | +0.19(+1.41%) |
Mar 26, 2019 | 13.58 | 13.58 | 13.28 | 13.55 | 20,354 | +0.29(+2.19%) |
Mar 25, 2019 | 13.18 | 13.35 | 13.09 | 13.26 | 10,980 | +0.34(+2.63%) |
Mar 22, 2019 | 13.30 | 13.52 | 12.91 | 12.92 | 23,147 | -0.51(-3.83%) |
Mar 21, 2019 | 13.67 | 13.99 | 13.27 | 13.44 | 23,850 | +0.00(+0.00%) |
Mar 20, 2019 | 13.73 | 13.73 | 13.35 | 13.44 | 11,934 | +0.04(+0.31%) |
Mar 19, 2019 | 13.45 | 13.52 | 13.20 | 13.40 | 13,119 | +0.01(+0.06%) |
Mar 18, 2019 | 13.40 | 13.59 | 12.90 | 13.39 | 19,190 | -0.09(-0.68%) |
Mar 15, 2019 | 13.28 | 13.58 | 13.22 | 13.48 | 55,458 | +0.26(+1.94%) |
Mar 14, 2019 | 13.40 | 13.40 | 13.05 | 13.22 | 19,271 | -0.18(-1.36%) |
Mar 13, 2019 | 13.28 | 13.50 | 13.18 | 13.40 | 10,534 | +0.26(+1.96%) |
Mar 12, 2019 | 13.27 | 13.34 | 13.03 | 13.15 | 20,208 | -0.14(-1.06%) |
Mar 11, 2019 | 13.03 | 13.43 | 13.02 | 13.29 | 23,069 | +0.33(+2.56%) |
Mar 08, 2019 | 12.91 | 13.13 | 12.77 | 12.96 | 20,374 | +0.20(+1.56%) |
Mar 07, 2019 | 13.48 | 13.48 | 12.45 | 12.76 | 49,772 | -0.33(-2.53%) |
Mar 06, 2019 | 13.80 | 13.81 | 13.06 | 13.09 | 17,365 | -0.51(-3.78%) |
Mar 05, 2019 | 13.65 | 13.88 | 13.60 | 13.60 | 11,080 | -0.05(-0.36%) |
Mar 04, 2019 | 14.23 | 14.24 | 13.64 | 13.65 | 16,900 | -0.55(-3.85%) |
Mar 01, 2019 | 14.24 | 14.49 | 14.10 | 14.20 | 12,417 | -0.22(-1.50%) |
Feb 28, 2019 | 14.65 | 14.89 | 14.42 | 14.42 | 14,662 | -0.24(-1.64%) |
Feb 27, 2019 | 14.66 | 14.91 | 14.50 | 14.66 | 14,574 | +0.03(+0.23%) |
Feb 26, 2019 | 14.77 | 14.88 | 14.62 | 14.62 | 28,492 | -0.13(-0.90%) |
Feb 25, 2019 | 14.91 | 14.92 | 14.68 | 14.76 | 13,051 | -0.13(-0.89%) |
Feb 22, 2019 | 14.74 | 14.91 | 14.47 | 14.89 | 18,445 | +0.30(+2.08%) |
Feb 21, 2019 | 14.71 | 14.88 | 14.52 | 14.59 | 22,942 | -0.08(-0.54%) |
Feb 20, 2019 | 14.74 | 14.93 | 14.66 | 14.66 | 16,767 | -0.27(-1.78%) |
Feb 19, 2019 | 14.71 | 14.93 | 14.66 | 14.93 | 13,243 | +0.02(+0.17%) |
Feb 15, 2019 | 14.92 | 14.93 | 14.82 | 14.91 | 32,310 | +0.02(+0.11%) |
Feb 14, 2019 | 14.91 | 14.93 | 14.81 | 14.89 | 20,724 | -0.04(-0.28%) |
Feb 13, 2019 | 14.61 | 14.93 | 14.61 | 14.93 | 13,622 | +0.25(+1.70%) |
Feb 12, 2019 | 14.62 | 15.02 | 14.24 | 14.68 | 17,583 | +0.17(+1.14%) |
Feb 11, 2019 | 14.57 | 14.58 | 14.35 | 14.52 | 12,704 | +0.00(+0.00%) |
Feb 08, 2019 | 14.78 | 14.80 | 14.39 | 14.52 | 12,246 | -0.14(-0.96%) |
Feb 07, 2019 | 14.60 | 14.85 | 14.48 | 14.66 | 20,079 | -0.16(-1.06%) |
Feb 06, 2019 | 14.90 | 14.90 | 14.69 | 14.81 | 12,070 | +0.07(+0.50%) |
Feb 05, 2019 | 14.90 | 14.90 | 14.74 | 14.74 | 19,143 | -0.02(-0.17%) |
Feb 04, 2019 | 14.66 | 14.85 | 14.35 | 14.76 | 35,262 | +0.02(+0.17%) |
Feb 01, 2019 | 14.80 | 14.91 | 14.66 | 14.74 | 21,461 | +0.08(+0.56%) |
Jan 31, 2019 | 14.60 | 14.85 | 14.28 | 14.66 | 11,624 | +0.06(+0.40%) |
Jan 30, 2019 | 14.47 | 14.60 | 14.43 | 14.60 | 14,325 | +0.30(+2.08%) |
Jan 29, 2019 | 14.52 | 14.52 | 14.15 | 14.30 | 13,238 | -0.07(-0.46%) |
Jan 28, 2019 | 14.67 | 14.67 | 14.31 | 14.37 | 8,372 | -0.08(-0.57%) |
Jan 25, 2019 | 14.70 | 14.70 | 14.24 | 14.45 | 4,486 | -0.07(-0.51%) |
Jan 24, 2019 | 14.77 | 14.77 | 14.25 | 14.52 | 4,138 | -0.13(-0.90%) |
Jan 23, 2019 | 14.37 | 14.70 | 14.37 | 14.66 | 6,596 | +0.26(+1.77%) |
Jan 22, 2019 | 14.80 | 14.93 | 14.34 | 14.40 | 19,484 | -0.31(-2.07%) |
Jan 18, 2019 | 14.79 | 15.15 | 14.64 | 14.71 | 22,795 | -0.03(-0.22%) |
Jan 17, 2019 | 14.67 | 15.01 | 14.67 | 14.74 | 28,005 | -0.16(-1.05%) |
Jan 16, 2019 | 15.25 | 15.28 | 14.65 | 14.89 | 26,718 | -0.49(-3.22%) |
Jan 15, 2019 | 15.45 | 15.45 | 15.15 | 15.39 | 11,482 | +0.02(+0.16%) |
Jan 14, 2019 | 15.11 | 15.43 | 15.10 | 15.36 | 13,419 | +0.23(+1.53%) |
Jan 11, 2019 | 15.07 | 15.45 | 14.95 | 15.13 | 19,642 | +0.03(+0.22%) |
Jan 10, 2019 | 14.96 | 15.36 | 14.76 | 15.10 | 15,718 | -0.01(-0.05%) |
Jan 09, 2019 | 14.85 | 15.62 | 14.81 | 15.11 | 34,781 | +0.04(+0.27%) |
Jan 08, 2019 | 15.23 | 15.62 | 14.07 | 15.07 | 30,485 | -0.17(-1.14%) |
Jan 07, 2019 | 15.51 | 15.51 | 14.60 | 15.24 | 18,570 | -0.16(-1.07%) |
Jan 04, 2019 | 15.04 | 15.51 | 15.04 | 15.41 | 12,367 | +0.75(+5.12%) |
Jan 03, 2019 | 14.81 | 14.88 | 14.08 | 14.66 | 16,604 | -0.30(-1.99%) |