Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.84 | 13.85 | 13.75 | 13.79 | 289,540 | +0.06(+0.41%) |
Mar 28, 2019 | 13.56 | 13.75 | 13.56 | 13.74 | 108,735 | -0.01(-0.10%) |
Mar 27, 2019 | 13.84 | 13.86 | 13.67 | 13.75 | 133,034 | -0.11(-0.78%) |
Mar 26, 2019 | 13.92 | 13.93 | 13.80 | 13.86 | 66,198 | +0.06(+0.41%) |
Mar 25, 2019 | 13.77 | 13.87 | 13.67 | 13.80 | 148,315 | +0.07(+0.48%) |
Mar 22, 2019 | 13.77 | 13.78 | 13.64 | 13.74 | 103,293 | -0.19(-1.35%) |
Mar 21, 2019 | 14.01 | 14.02 | 13.92 | 13.93 | 60,356 | -0.09(-0.67%) |
Mar 20, 2019 | 13.90 | 14.06 | 13.89 | 14.02 | 97,662 | +0.11(+0.81%) |
Mar 19, 2019 | 13.94 | 13.95 | 13.85 | 13.91 | 31,292 | +0.06(+0.41%) |
Mar 18, 2019 | 13.81 | 13.91 | 13.81 | 13.85 | 82,898 | +0.07(+0.48%) |
Mar 15, 2019 | 13.75 | 13.84 | 13.69 | 13.79 | 358,437 | -0.07(-0.48%) |
Mar 14, 2019 | 13.97 | 13.99 | 13.84 | 13.85 | 105,722 | -0.08(-0.61%) |
Mar 13, 2019 | 13.85 | 13.95 | 13.84 | 13.94 | 121,449 | +0.19(+1.37%) |
Mar 12, 2019 | 13.79 | 13.82 | 13.69 | 13.75 | 79,165 | +0.00(+0.00%) |
Mar 11, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 80,825 | +0.05(+0.34%) |
Mar 08, 2019 | 13.45 | 13.71 | 13.39 | 13.70 | 35,247 | -0.06(-0.41%) |
Mar 07, 2019 | 13.77 | 13.79 | 13.71 | 13.76 | 120,708 | +0.03(+0.21%) |
Mar 06, 2019 | 13.71 | 13.78 | 13.64 | 13.73 | 90,837 | -0.02(-0.14%) |
Mar 05, 2019 | 13.78 | 13.79 | 13.66 | 13.75 | 205,077 | +0.06(+0.41%) |
Mar 04, 2019 | 13.76 | 13.84 | 13.61 | 13.69 | 694,065 | +0.10(+0.76%) |
Mar 01, 2019 | 13.79 | 13.80 | 13.50 | 13.59 | 496,658 | -0.16(-1.16%) |
Feb 28, 2019 | 13.75 | 13.82 | 13.71 | 13.75 | 71,441 | +0.00(+0.00%) |
Feb 27, 2019 | 13.65 | 13.81 | 13.64 | 13.75 | 54,154 | +0.15(+1.11%) |
Feb 26, 2019 | 13.55 | 13.64 | 13.54 | 13.60 | 132,840 | +0.14(+1.05%) |
Feb 25, 2019 | 13.62 | 13.65 | 13.43 | 13.46 | 74,026 | -0.31(-2.25%) |
Feb 22, 2019 | 13.83 | 13.86 | 13.77 | 13.77 | 77,523 | +0.01(+0.07%) |
Feb 21, 2019 | 13.71 | 13.79 | 13.71 | 13.76 | 66,000 | +0.05(+0.34%) |
Feb 20, 2019 | 13.60 | 13.79 | 13.60 | 13.71 | 82,322 | +0.08(+0.62%) |
Feb 19, 2019 | 13.52 | 13.65 | 13.52 | 13.63 | 81,600 | +0.03(+0.21%) |
Feb 15, 2019 | 13.48 | 13.63 | 13.41 | 13.60 | 358,650 | +0.34(+2.55%) |
Feb 14, 2019 | 13.14 | 13.27 | 13.07 | 13.26 | 73,727 | +0.14(+1.07%) |
Feb 13, 2019 | 13.10 | 13.15 | 13.06 | 13.12 | 133,992 | +0.16(+1.23%) |
Feb 12, 2019 | 13.08 | 13.11 | 12.95 | 12.96 | 56,698 | +0.12(+0.95%) |
Feb 11, 2019 | 12.81 | 12.87 | 12.73 | 12.84 | 38,409 | -0.03(-0.22%) |
Feb 08, 2019 | 12.87 | 12.88 | 12.73 | 12.87 | 64,851 | +0.05(+0.36%) |
Feb 07, 2019 | 12.97 | 13.00 | 12.66 | 12.82 | 96,366 | -0.20(-1.51%) |
Feb 06, 2019 | 12.90 | 13.05 | 12.87 | 13.02 | 186,652 | +0.08(+0.58%) |
Feb 05, 2019 | 13.01 | 13.07 | 12.92 | 12.94 | 515,027 | -0.11(-0.86%) |
Feb 04, 2019 | 12.92 | 13.06 | 12.79 | 13.05 | 776,966 | -0.07(-0.50%) |
Feb 01, 2019 | 12.92 | 13.13 | 12.92 | 13.12 | 631,578 | +0.23(+1.75%) |
Jan 31, 2019 | 13.07 | 13.16 | 12.83 | 12.89 | 34,685 | -0.12(-0.94%) |
Jan 30, 2019 | 13.03 | 13.15 | 12.99 | 13.02 | 98,899 | +0.11(+0.87%) |
Jan 29, 2019 | 12.91 | 12.99 | 12.87 | 12.90 | 113,044 | +0.24(+1.86%) |
Jan 28, 2019 | 12.69 | 12.72 | 12.59 | 12.67 | 79,682 | -0.33(-2.53%) |
Jan 25, 2019 | 12.94 | 13.03 | 12.93 | 13.00 | 64,638 | +0.05(+0.36%) |
Jan 24, 2019 | 12.88 | 12.97 | 12.83 | 12.95 | 131,866 | +0.08(+0.58%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.76 | 12.87 | 209,399 | -0.08(-0.58%) |
Jan 22, 2019 | 12.91 | 12.95 | 12.78 | 12.95 | 59,180 | -0.15(-1.15%) |
Jan 18, 2019 | 12.93 | 13.14 | 12.88 | 13.10 | 182,200 | +0.22(+1.68%) |
Jan 17, 2019 | 12.73 | 12.93 | 12.68 | 12.88 | 269,789 | -0.02(-0.15%) |
Jan 16, 2019 | 12.85 | 12.92 | 12.74 | 12.90 | 110,675 | +0.08(+0.66%) |
Jan 15, 2019 | 12.80 | 12.86 | 12.75 | 12.82 | 69,253 | +0.21(+1.64%) |
Jan 14, 2019 | 12.78 | 12.87 | 12.60 | 12.61 | 108,254 | -0.20(-1.54%) |
Jan 11, 2019 | 12.86 | 12.93 | 12.73 | 12.81 | 108,936 | -0.15(-1.16%) |
Jan 10, 2019 | 12.84 | 13.00 | 12.80 | 12.96 | 113,552 | +0.06(+0.44%) |
Jan 09, 2019 | 12.72 | 12.93 | 12.58 | 12.90 | 100,888 | +0.46(+3.70%) |
Jan 08, 2019 | 12.40 | 12.46 | 12.33 | 12.44 | 49,045 | +0.23(+1.92%) |
Jan 07, 2019 | 12.27 | 12.45 | 12.17 | 12.21 | 273,191 | +0.07(+0.54%) |
Jan 04, 2019 | 12.13 | 12.32 | 12.04 | 12.14 | 84,338 | +0.23(+1.89%) |
Jan 03, 2019 | 11.95 | 11.95 | 11.66 | 11.92 | 95,876 | +0.14(+1.20%) |