Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.58 | 14.63 | 14.40 | 14.44 | 392,404 | -0.02(-0.11%) |
Mar 28, 2019 | 14.32 | 14.47 | 14.32 | 14.45 | 158,789 | +0.06(+0.39%) |
Mar 27, 2019 | 14.47 | 14.54 | 14.28 | 14.40 | 188,788 | -0.09(-0.61%) |
Mar 26, 2019 | 14.41 | 14.59 | 14.40 | 14.48 | 184,420 | +0.20(+1.40%) |
Mar 25, 2019 | 14.19 | 14.30 | 14.13 | 14.28 | 434,148 | +0.01(+0.06%) |
Mar 22, 2019 | 14.58 | 14.58 | 14.23 | 14.28 | 233,839 | -0.42(-2.88%) |
Mar 21, 2019 | 14.57 | 14.72 | 14.53 | 14.70 | 257,812 | +0.11(+0.77%) |
Mar 20, 2019 | 14.41 | 14.72 | 14.41 | 14.59 | 412,495 | +0.13(+0.88%) |
Mar 19, 2019 | 14.58 | 14.65 | 14.40 | 14.46 | 1,594,559 | -0.03(-0.22%) |
Mar 18, 2019 | 14.31 | 14.52 | 14.31 | 14.49 | 170,826 | +0.21(+1.45%) |
Mar 15, 2019 | 14.28 | 14.32 | 14.26 | 14.28 | 433,360 | -0.01(-0.07%) |
Mar 14, 2019 | 14.30 | 14.37 | 14.29 | 14.29 | 184,864 | +0.00(+0.00%) |
Mar 13, 2019 | 14.22 | 14.29 | 14.18 | 14.29 | 143,251 | +0.17(+1.24%) |
Mar 12, 2019 | 14.06 | 14.19 | 14.06 | 14.12 | 170,934 | +0.11(+0.79%) |
Mar 11, 2019 | 13.88 | 14.05 | 13.87 | 14.01 | 286,098 | +0.22(+1.61%) |
Mar 08, 2019 | 13.83 | 13.87 | 13.66 | 13.79 | 423,448 | -0.29(-2.03%) |
Mar 07, 2019 | 14.16 | 14.16 | 14.01 | 14.07 | 203,790 | -0.08(-0.56%) |
Mar 06, 2019 | 14.27 | 14.28 | 14.08 | 14.15 | 213,746 | -0.20(-1.38%) |
Mar 05, 2019 | 14.41 | 14.41 | 14.25 | 14.35 | 371,263 | -0.05(-0.33%) |
Mar 04, 2019 | 14.40 | 14.46 | 14.19 | 14.40 | 435,966 | +0.03(+0.22%) |
Mar 01, 2019 | 14.18 | 14.36 | 14.18 | 14.36 | 227,942 | +0.25(+1.80%) |
Feb 28, 2019 | 14.28 | 14.28 | 14.03 | 14.11 | 206,925 | -0.14(-1.00%) |
Feb 27, 2019 | 14.28 | 14.40 | 14.18 | 14.25 | 168,513 | +0.07(+0.50%) |
Feb 26, 2019 | 14.24 | 14.31 | 14.18 | 14.18 | 119,211 | -0.08(-0.56%) |
Feb 25, 2019 | 14.21 | 14.31 | 14.21 | 14.26 | 138,513 | +0.02(+0.11%) |
Feb 22, 2019 | 14.32 | 14.36 | 14.18 | 14.25 | 143,884 | +0.05(+0.33%) |
Feb 21, 2019 | 14.41 | 14.41 | 14.14 | 14.20 | 237,646 | -0.24(-1.65%) |
Feb 20, 2019 | 14.36 | 14.50 | 14.36 | 14.44 | 183,419 | +0.06(+0.39%) |
Feb 19, 2019 | 14.25 | 14.43 | 14.22 | 14.38 | 257,362 | +0.06(+0.44%) |
Feb 15, 2019 | 14.21 | 14.32 | 14.21 | 14.32 | 197,272 | +0.25(+1.75%) |
Feb 14, 2019 | 13.98 | 14.17 | 13.95 | 14.07 | 211,290 | +0.04(+0.28%) |
Feb 13, 2019 | 13.90 | 14.12 | 13.90 | 14.03 | 429,504 | +0.20(+1.43%) |
Feb 12, 2019 | 13.87 | 13.92 | 13.79 | 13.83 | 222,130 | +0.17(+1.28%) |
Feb 11, 2019 | 13.50 | 13.68 | 13.47 | 13.66 | 143,269 | +0.06(+0.41%) |
Feb 08, 2019 | 13.61 | 13.65 | 13.37 | 13.60 | 211,661 | -0.06(-0.46%) |
Feb 07, 2019 | 13.91 | 13.94 | 13.54 | 13.67 | 347,467 | -0.32(-2.32%) |
Feb 06, 2019 | 14.03 | 14.06 | 13.98 | 13.99 | 188,548 | -0.10(-0.68%) |
Feb 05, 2019 | 14.10 | 14.13 | 14.03 | 14.09 | 271,484 | +0.00(+0.00%) |
Feb 04, 2019 | 13.98 | 14.09 | 13.87 | 14.09 | 264,524 | +0.03(+0.23%) |
Feb 01, 2019 | 13.98 | 14.12 | 13.90 | 14.06 | 527,197 | +0.24(+1.72%) |
Jan 31, 2019 | 13.80 | 13.88 | 13.72 | 13.82 | 149,276 | +0.07(+0.52%) |
Jan 30, 2019 | 13.64 | 13.79 | 13.56 | 13.75 | 210,015 | +0.20(+1.46%) |
Jan 29, 2019 | 13.57 | 13.64 | 13.54 | 13.55 | 133,843 | +0.04(+0.29%) |
Jan 28, 2019 | 13.47 | 13.51 | 13.36 | 13.51 | 268,571 | -0.15(-1.10%) |
Jan 25, 2019 | 13.58 | 13.73 | 13.58 | 13.66 | 119,272 | +0.18(+1.35%) |
Jan 24, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 122,960 | +0.09(+0.65%) |
Jan 23, 2019 | 13.59 | 13.60 | 13.29 | 13.39 | 201,177 | -0.15(-1.11%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.51 | 13.54 | 359,845 | -0.32(-2.34%) |
Jan 18, 2019 | 13.78 | 13.87 | 13.69 | 13.87 | 255,079 | +0.26(+1.92%) |
Jan 17, 2019 | 13.40 | 13.65 | 13.36 | 13.60 | 436,558 | +0.12(+0.88%) |
Jan 16, 2019 | 13.48 | 13.59 | 13.44 | 13.48 | 278,052 | -0.01(-0.06%) |
Jan 15, 2019 | 13.49 | 13.60 | 13.42 | 13.49 | 133,672 | +0.07(+0.53%) |
Jan 14, 2019 | 13.31 | 13.48 | 13.30 | 13.42 | 165,739 | -0.04(-0.29%) |
Jan 11, 2019 | 13.48 | 13.51 | 13.35 | 13.46 | 170,010 | -0.10(-0.70%) |
Jan 10, 2019 | 13.43 | 13.56 | 13.33 | 13.56 | 230,336 | +0.04(+0.29%) |
Jan 09, 2019 | 13.48 | 13.56 | 13.34 | 13.52 | 364,504 | +0.21(+1.55%) |
Jan 08, 2019 | 13.40 | 13.41 | 13.22 | 13.31 | 315,908 | +0.11(+0.84%) |
Jan 07, 2019 | 13.07 | 13.29 | 12.91 | 13.20 | 301,294 | +0.23(+1.77%) |
Jan 04, 2019 | 12.75 | 12.99 | 12.72 | 12.97 | 304,176 | +0.44(+3.54%) |
Jan 03, 2019 | 12.69 | 12.70 | 12.38 | 12.53 | 209,410 | -0.12(-0.94%) |