Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.29 | 13.46 | 13.24 | 13.46 | 84,607 | +0.27(+2.07%) |
Mar 28, 2019 | 13.14 | 13.18 | 13.03 | 13.18 | 20,017 | +0.04(+0.28%) |
Mar 27, 2019 | 13.24 | 13.24 | 13.14 | 13.15 | 20,348 | -0.10(-0.74%) |
Mar 26, 2019 | 13.14 | 13.28 | 13.14 | 13.24 | 7,675 | -0.05(-0.37%) |
Mar 25, 2019 | 13.13 | 13.29 | 13.08 | 13.29 | 37,263 | +0.31(+2.43%) |
Mar 22, 2019 | 13.16 | 13.16 | 12.98 | 12.98 | 9,667 | -0.15(-1.17%) |
Mar 21, 2019 | 13.18 | 13.21 | 13.13 | 13.13 | 18,110 | +0.05(+0.37%) |
Mar 20, 2019 | 13.02 | 13.08 | 13.00 | 13.08 | 16,002 | -0.13(-0.99%) |
Mar 19, 2019 | 13.03 | 13.21 | 13.00 | 13.21 | 22,699 | +0.16(+1.25%) |
Mar 18, 2019 | 13.00 | 13.05 | 12.96 | 13.05 | 20,832 | +0.05(+0.37%) |
Mar 15, 2019 | 13.00 | 13.00 | 13.00 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 13.05 | 13.05 | 13.00 | 13.00 | 10,863 | +0.00(+0.03%) |
Mar 13, 2019 | 12.98 | 13.06 | 12.98 | 13.00 | 9,781 | -0.06(-0.44%) |
Mar 12, 2019 | 12.92 | 13.06 | 12.92 | 13.06 | 2,957 | +0.12(+0.93%) |
Mar 11, 2019 | 12.87 | 12.95 | 12.73 | 12.94 | 14,188 | +0.19(+1.50%) |
Mar 08, 2019 | 12.85 | 12.85 | 12.75 | 12.75 | 2,085 | +0.04(+0.29%) |
Mar 07, 2019 | 12.87 | 12.87 | 12.36 | 12.71 | 40,659 | -0.19(-1.47%) |
Mar 06, 2019 | 12.95 | 12.99 | 12.46 | 12.90 | 25,846 | -0.03(-0.20%) |
Mar 05, 2019 | 13.11 | 13.11 | 12.92 | 12.92 | 59,864 | -0.13(-1.01%) |
Mar 04, 2019 | 13.14 | 13.14 | 13.04 | 13.06 | 19,116 | -0.11(-0.80%) |
Mar 01, 2019 | 13.03 | 13.19 | 13.00 | 13.16 | 20,093 | +0.12(+0.95%) |
Feb 28, 2019 | 13.07 | 13.10 | 13.03 | 13.04 | 25,720 | -0.02(-0.18%) |
Feb 27, 2019 | 13.19 | 13.19 | 13.06 | 13.06 | 24,111 | -0.31(-2.32%) |
Feb 26, 2019 | 13.06 | 13.37 | 13.04 | 13.37 | 16,528 | +0.31(+2.40%) |
Feb 25, 2019 | 13.11 | 13.11 | 13.06 | 13.06 | 12,188 | -0.02(-0.12%) |
Feb 22, 2019 | 13.18 | 13.19 | 13.04 | 13.07 | 12,037 | +0.01(+0.10%) |
Feb 21, 2019 | 13.20 | 13.21 | 13.06 | 13.06 | 3,506 | -0.02(-0.14%) |
Feb 20, 2019 | 13.19 | 13.19 | 13.07 | 13.08 | 26,811 | -0.05(-0.41%) |
Feb 19, 2019 | 13.35 | 13.35 | 13.08 | 13.13 | 12,018 | -0.37(-2.74%) |
Feb 15, 2019 | 13.10 | 13.53 | 13.10 | 13.50 | 8,789 | +0.51(+3.95%) |
Feb 14, 2019 | 13.06 | 13.06 | 12.99 | 12.99 | 2,355 | +0.02(+0.12%) |
Feb 13, 2019 | 12.98 | 13.01 | 12.85 | 12.97 | 19,426 | +0.01(+0.04%) |
Feb 12, 2019 | 12.99 | 12.99 | 12.96 | 12.97 | 10,455 | -0.03(-0.20%) |
Feb 11, 2019 | 13.08 | 13.08 | 12.98 | 12.99 | 11,915 | -0.13(-0.96%) |
Feb 08, 2019 | 13.08 | 13.19 | 13.06 | 13.12 | 7,260 | +0.04(+0.28%) |
Feb 07, 2019 | 13.01 | 13.08 | 13.01 | 13.08 | 3,829 | +0.00(+0.00%) |
Feb 06, 2019 | 13.08 | 13.08 | 13.02 | 13.08 | 4,476 | +0.07(+0.56%) |
Feb 05, 2019 | 13.08 | 13.08 | 13.01 | 13.01 | 2,229 | -0.00(-0.02%) |
Feb 04, 2019 | 13.06 | 13.06 | 13.01 | 13.01 | 3,416 | -0.02(-0.19%) |
Feb 01, 2019 | 12.95 | 13.08 | 12.95 | 13.04 | 9,553 | -0.04(-0.28%) |
Jan 31, 2019 | 12.87 | 13.19 | 12.87 | 13.07 | 6,435 | +0.12(+0.93%) |
Jan 30, 2019 | 12.97 | 13.01 | 12.90 | 12.95 | 8,669 | -0.02(-0.19%) |
Jan 29, 2019 | 12.98 | 13.00 | 12.94 | 12.98 | 13,032 | +0.06(+0.48%) |
Jan 28, 2019 | 12.87 | 12.95 | 12.87 | 12.92 | 6,892 | -0.04(-0.28%) |
Jan 25, 2019 | 12.73 | 12.95 | 12.72 | 12.95 | 4,238 | +0.10(+0.74%) |
Jan 24, 2019 | 12.85 | 12.86 | 12.82 | 12.86 | 2,897 | -0.07(-0.55%) |
Jan 23, 2019 | 13.13 | 13.13 | 12.93 | 12.93 | 20,246 | +0.00(+0.01%) |
Jan 22, 2019 | 12.95 | 12.95 | 12.92 | 12.93 | 13,353 | -0.05(-0.36%) |
Jan 18, 2019 | 12.95 | 12.98 | 12.94 | 12.97 | 4,045 | +0.02(+0.16%) |
Jan 17, 2019 | 12.64 | 12.95 | 12.64 | 12.95 | 4,577 | +0.07(+0.56%) |
Jan 16, 2019 | 12.95 | 12.95 | 12.81 | 12.88 | 3,999 | -0.00(-0.02%) |
Jan 15, 2019 | 12.85 | 12.88 | 12.85 | 12.88 | 1,238 | -0.03(-0.24%) |
Jan 14, 2019 | 12.90 | 12.91 | 12.90 | 12.91 | 1,165 | -0.04(-0.29%) |
Jan 11, 2019 | 12.95 | 12.95 | 12.86 | 12.95 | 4,816 | +0.04(+0.31%) |
Jan 10, 2019 | 12.88 | 12.92 | 12.88 | 12.91 | 6,048 | +0.06(+0.46%) |
Jan 09, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 3,132 | +0.01(+0.04%) |
Jan 08, 2019 | 12.75 | 12.95 | 12.61 | 12.85 | 5,756 | +0.18(+1.39%) |
Jan 07, 2019 | 12.93 | 12.94 | 12.60 | 12.67 | 7,551 | -0.22(-1.69%) |
Jan 04, 2019 | 12.89 | 12.89 | 12.89 | 12.89 | 192 | +0.42(+3.37%) |
Jan 03, 2019 | 12.46 | 12.47 | 12.46 | 12.47 | 1,123 | -0.04(-0.34%) |