Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.29 | 13.58 | 13.11 | 13.34 | 644,400 | +0.16(+1.21%) |
Mar 28, 2019 | 13.10 | 13.34 | 12.96 | 13.18 | 399,488 | +0.10(+0.76%) |
Mar 27, 2019 | 12.77 | 13.16 | 12.77 | 13.08 | 934,622 | +0.33(+2.59%) |
Mar 26, 2019 | 12.85 | 12.96 | 12.58 | 12.75 | 327,572 | -0.02(-0.16%) |
Mar 25, 2019 | 12.55 | 12.97 | 12.50 | 12.77 | 525,229 | +0.22(+1.75%) |
Mar 22, 2019 | 13.07 | 13.18 | 12.54 | 12.55 | 586,700 | -0.64(-4.85%) |
Mar 21, 2019 | 12.97 | 13.46 | 12.97 | 13.19 | 542,411 | +0.17(+1.31%) |
Mar 20, 2019 | 13.25 | 13.30 | 12.80 | 13.02 | 792,935 | -0.27(-2.03%) |
Mar 19, 2019 | 13.74 | 13.90 | 13.26 | 13.29 | 573,580 | -0.38(-2.78%) |
Mar 18, 2019 | 13.51 | 13.77 | 13.50 | 13.67 | 430,610 | +0.16(+1.18%) |
Mar 15, 2019 | 13.64 | 13.87 | 13.46 | 13.51 | 1,473,800 | -0.07(-0.52%) |
Mar 14, 2019 | 13.60 | 13.74 | 13.43 | 13.58 | 654,535 | -0.02(-0.15%) |
Mar 13, 2019 | 13.91 | 14.02 | 13.58 | 13.60 | 581,445 | -0.19(-1.38%) |
Mar 12, 2019 | 13.79 | 13.97 | 13.63 | 13.79 | 596,674 | +0.00(+0.00%) |
Mar 11, 2019 | 13.62 | 13.91 | 13.62 | 13.79 | 611,894 | +0.15(+1.10%) |
Mar 08, 2019 | 13.32 | 13.65 | 13.32 | 13.64 | 842,100 | +0.18(+1.34%) |
Mar 07, 2019 | 13.50 | 13.60 | 13.24 | 13.46 | 1,047,512 | -0.06(-0.44%) |
Mar 06, 2019 | 13.82 | 13.90 | 13.46 | 13.52 | 876,836 | -0.29(-2.10%) |
Mar 05, 2019 | 14.51 | 14.64 | 13.80 | 13.81 | 1,489,420 | -0.76(-5.22%) |
Mar 04, 2019 | 14.14 | 14.88 | 14.14 | 14.57 | 3,338,119 | +0.54(+3.85%) |
Mar 01, 2019 | 14.24 | 14.95 | 13.93 | 14.03 | 3,020,700 | +0.10(+0.72%) |
Feb 28, 2019 | 13.79 | 13.96 | 13.60 | 13.93 | 1,150,475 | +0.20(+1.46%) |
Feb 27, 2019 | 13.95 | 14.01 | 13.60 | 13.73 | 1,069,366 | -0.24(-1.72%) |
Feb 26, 2019 | 13.94 | 14.21 | 13.79 | 13.97 | 1,454,417 | -0.02(-0.14%) |
Feb 25, 2019 | 14.26 | 14.52 | 13.99 | 13.99 | 1,037,068 | -0.20(-1.41%) |
Feb 22, 2019 | 13.87 | 14.19 | 13.80 | 14.19 | 1,194,100 | +0.34(+2.45%) |
Feb 21, 2019 | 13.80 | 13.98 | 13.72 | 13.85 | 1,246,155 | +0.06(+0.44%) |
Feb 20, 2019 | 14.10 | 14.17 | 13.66 | 13.79 | 1,920,387 | -0.34(-2.41%) |
Feb 19, 2019 | 13.60 | 14.32 | 13.54 | 14.13 | 2,016,950 | +0.51(+3.74%) |
Feb 15, 2019 | 13.58 | 13.84 | 13.48 | 13.62 | 1,116,700 | +0.10(+0.74%) |
Feb 14, 2019 | 13.41 | 13.61 | 13.20 | 13.52 | 1,210,723 | -0.04(-0.29%) |
Feb 13, 2019 | 13.59 | 13.68 | 13.40 | 13.56 | 743,516 | -0.03(-0.22%) |
Feb 12, 2019 | 13.15 | 13.61 | 12.97 | 13.59 | 1,427,901 | +0.54(+4.14%) |
Feb 11, 2019 | 12.80 | 13.17 | 12.74 | 13.05 | 612,783 | +0.26(+2.03%) |
Feb 08, 2019 | 12.97 | 13.00 | 12.64 | 12.79 | 1,122,900 | -0.23(-1.77%) |
Feb 07, 2019 | 13.29 | 13.42 | 12.98 | 13.02 | 506,044 | -0.28(-2.11%) |
Feb 06, 2019 | 13.52 | 13.64 | 13.28 | 13.30 | 783,964 | -0.22(-1.63%) |
Feb 05, 2019 | 13.43 | 13.56 | 13.28 | 13.52 | 652,618 | +0.10(+0.75%) |
Feb 04, 2019 | 13.32 | 13.42 | 13.21 | 13.42 | 596,177 | +0.11(+0.83%) |
Feb 01, 2019 | 13.19 | 13.36 | 13.10 | 13.31 | 748,900 | +0.09(+0.68%) |
Jan 31, 2019 | 12.97 | 13.45 | 12.84 | 13.22 | 786,992 | +0.24(+1.85%) |
Jan 30, 2019 | 12.91 | 12.99 | 12.62 | 12.98 | 358,204 | +0.19(+1.49%) |
Jan 29, 2019 | 12.78 | 12.87 | 12.46 | 12.79 | 419,639 | +0.00(+0.00%) |
Jan 28, 2019 | 12.51 | 12.98 | 12.51 | 12.79 | 523,148 | +0.10(+0.79%) |
Jan 25, 2019 | 12.75 | 13.12 | 12.67 | 12.69 | 532,500 | +0.09(+0.71%) |
Jan 24, 2019 | 12.09 | 12.62 | 11.96 | 12.60 | 463,203 | +0.50(+4.13%) |
Jan 23, 2019 | 12.46 | 12.49 | 12.02 | 12.10 | 400,564 | -0.27(-2.18%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.18 | 12.37 | 911,244 | -0.15(-1.20%) |
Jan 18, 2019 | 12.58 | 12.84 | 12.47 | 12.52 | 659,600 | +0.02(+0.16%) |
Jan 17, 2019 | 12.12 | 12.63 | 12.12 | 12.50 | 826,334 | +0.35(+2.88%) |
Jan 16, 2019 | 12.22 | 12.45 | 12.10 | 12.15 | 588,166 | -0.06(-0.49%) |
Jan 15, 2019 | 12.29 | 12.55 | 11.91 | 12.21 | 848,186 | -0.19(-1.53%) |
Jan 14, 2019 | 12.33 | 12.62 | 12.33 | 12.40 | 861,405 | -0.02(-0.16%) |
Jan 11, 2019 | 12.01 | 12.54 | 12.00 | 12.42 | 866,600 | +0.02(+0.16%) |
Jan 10, 2019 | 12.53 | 12.70 | 12.28 | 12.40 | 1,323,385 | -0.53(-4.10%) |
Jan 09, 2019 | 12.65 | 12.94 | 12.40 | 12.93 | 752,842 | +0.34(+2.70%) |
Jan 08, 2019 | 12.60 | 12.79 | 12.40 | 12.59 | 1,138,964 | +0.09(+0.72%) |
Jan 07, 2019 | 12.04 | 12.53 | 11.80 | 12.50 | 1,100,520 | +0.40(+3.31%) |
Jan 04, 2019 | 11.72 | 12.14 | 11.68 | 12.10 | 771,100 | +0.62(+5.40%) |
Jan 03, 2019 | 11.37 | 11.74 | 11.20 | 11.48 | 1,038,589 | -0.03(-0.26%) |