Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.60 | 13.61 | 13.31 | 13.40 | 324,882 | +0.06(+0.46%) |
Mar 28, 2019 | 13.38 | 13.49 | 13.10 | 13.34 | 283,860 | -0.12(-0.91%) |
Mar 27, 2019 | 13.23 | 13.47 | 13.15 | 13.46 | 225,268 | +0.20(+1.50%) |
Mar 26, 2019 | 13.44 | 13.64 | 13.16 | 13.26 | 277,129 | -0.03(-0.23%) |
Mar 25, 2019 | 13.14 | 13.38 | 13.03 | 13.29 | 300,357 | +0.13(+0.99%) |
Mar 22, 2019 | 13.60 | 13.71 | 13.15 | 13.16 | 599,852 | -0.61(-4.40%) |
Mar 21, 2019 | 13.47 | 13.79 | 13.43 | 13.77 | 402,356 | +0.29(+2.16%) |
Mar 20, 2019 | 13.31 | 13.61 | 13.23 | 13.47 | 524,654 | +0.12(+0.86%) |
Mar 19, 2019 | 13.86 | 13.88 | 13.34 | 13.36 | 323,264 | -0.43(-3.12%) |
Mar 18, 2019 | 13.59 | 13.83 | 13.50 | 13.79 | 406,725 | +0.28(+2.04%) |
Mar 15, 2019 | 13.28 | 13.75 | 13.28 | 13.51 | 840,158 | +0.18(+1.32%) |
Mar 14, 2019 | 13.14 | 13.55 | 13.14 | 13.34 | 593,709 | +0.14(+1.05%) |
Mar 13, 2019 | 13.23 | 13.35 | 13.05 | 13.20 | 470,700 | +0.08(+0.58%) |
Mar 12, 2019 | 12.74 | 13.14 | 12.74 | 13.12 | 375,388 | +0.40(+3.14%) |
Mar 11, 2019 | 12.65 | 12.75 | 12.53 | 12.72 | 233,137 | +0.21(+1.72%) |
Mar 08, 2019 | 12.36 | 12.54 | 12.23 | 12.51 | 292,172 | -0.02(-0.12%) |
Mar 07, 2019 | 12.52 | 12.59 | 12.32 | 12.52 | 323,483 | +0.02(+0.18%) |
Mar 06, 2019 | 12.58 | 12.77 | 12.50 | 12.50 | 431,332 | -0.12(-0.91%) |
Mar 05, 2019 | 12.66 | 12.96 | 12.41 | 12.62 | 301,679 | +0.00(+0.00%) |
Mar 04, 2019 | 12.29 | 12.69 | 12.29 | 12.62 | 344,025 | +0.43(+3.53%) |
Mar 01, 2019 | 12.32 | 12.39 | 12.16 | 12.19 | 537,039 | -0.07(-0.56%) |
Feb 28, 2019 | 12.44 | 12.53 | 12.25 | 12.25 | 407,936 | -0.18(-1.47%) |
Feb 27, 2019 | 12.60 | 12.63 | 12.36 | 12.44 | 304,495 | -0.12(-0.97%) |
Feb 26, 2019 | 12.76 | 13.00 | 12.54 | 12.56 | 320,208 | -0.23(-1.78%) |
Feb 25, 2019 | 12.71 | 12.86 | 12.55 | 12.79 | 522,736 | +0.07(+0.54%) |
Feb 22, 2019 | 13.08 | 13.11 | 12.70 | 12.72 | 528,008 | -0.24(-1.88%) |
Feb 21, 2019 | 13.05 | 13.28 | 12.94 | 12.96 | 367,932 | -0.11(-0.87%) |
Feb 20, 2019 | 13.33 | 13.52 | 12.97 | 13.08 | 621,891 | -0.31(-2.33%) |
Feb 19, 2019 | 13.38 | 13.90 | 13.31 | 13.39 | 651,398 | -0.08(-0.62%) |
Feb 15, 2019 | 13.41 | 13.61 | 13.08 | 13.47 | 833,843 | +0.01(+0.06%) |
Feb 14, 2019 | 14.03 | 14.06 | 13.28 | 13.46 | 962,972 | -0.24(-1.72%) |
Feb 13, 2019 | 13.46 | 13.71 | 13.43 | 13.70 | 546,206 | +0.28(+2.10%) |
Feb 12, 2019 | 13.13 | 13.47 | 13.06 | 13.42 | 874,111 | +0.59(+4.62%) |
Feb 11, 2019 | 12.86 | 12.98 | 12.70 | 12.82 | 560,211 | -0.08(-0.65%) |
Feb 08, 2019 | 13.04 | 13.10 | 12.71 | 12.91 | 462,237 | -0.15(-1.16%) |
Feb 07, 2019 | 13.28 | 13.32 | 12.94 | 13.06 | 344,080 | -0.35(-2.61%) |
Feb 06, 2019 | 13.61 | 13.63 | 13.29 | 13.41 | 293,567 | -0.21(-1.56%) |
Feb 05, 2019 | 13.61 | 13.84 | 13.55 | 13.62 | 259,439 | -0.08(-0.61%) |
Feb 04, 2019 | 13.63 | 13.76 | 13.52 | 13.71 | 348,459 | -0.02(-0.11%) |
Feb 01, 2019 | 13.62 | 13.76 | 13.53 | 13.72 | 236,775 | +0.09(+0.67%) |
Jan 31, 2019 | 14.18 | 14.22 | 13.60 | 13.63 | 396,956 | -0.47(-3.34%) |
Jan 30, 2019 | 13.68 | 14.18 | 13.60 | 14.10 | 543,635 | +0.63(+4.68%) |
Jan 29, 2019 | 13.52 | 13.61 | 13.42 | 13.47 | 481,694 | +0.09(+0.68%) |
Jan 28, 2019 | 13.17 | 13.44 | 13.06 | 13.38 | 418,577 | +0.05(+0.40%) |
Jan 25, 2019 | 13.17 | 13.39 | 13.10 | 13.33 | 458,160 | +0.24(+1.86%) |
Jan 24, 2019 | 13.00 | 13.21 | 12.82 | 13.08 | 375,738 | +0.11(+0.82%) |
Jan 23, 2019 | 13.33 | 13.39 | 12.94 | 12.98 | 311,248 | -0.33(-2.51%) |
Jan 22, 2019 | 13.44 | 13.68 | 13.26 | 13.31 | 590,334 | -0.53(-3.84%) |
Jan 18, 2019 | 13.46 | 13.85 | 13.38 | 13.84 | 443,295 | +0.53(+4.00%) |
Jan 17, 2019 | 13.27 | 13.40 | 13.04 | 13.31 | 355,991 | +0.01(+0.06%) |
Jan 16, 2019 | 13.50 | 13.60 | 13.22 | 13.30 | 458,412 | -0.24(-1.74%) |
Jan 15, 2019 | 13.73 | 13.87 | 13.46 | 13.54 | 359,088 | -0.21(-1.55%) |
Jan 14, 2019 | 13.70 | 13.89 | 13.55 | 13.75 | 375,347 | -0.08(-0.60%) |
Jan 11, 2019 | 14.00 | 14.12 | 13.81 | 13.84 | 236,643 | -0.27(-1.89%) |
Jan 10, 2019 | 14.25 | 14.40 | 14.04 | 14.10 | 387,837 | -0.17(-1.22%) |
Jan 09, 2019 | 14.08 | 14.42 | 14.03 | 14.28 | 556,891 | +0.20(+1.40%) |
Jan 08, 2019 | 13.91 | 14.12 | 13.64 | 14.08 | 624,876 | +0.33(+2.43%) |
Jan 07, 2019 | 13.68 | 13.90 | 13.52 | 13.74 | 468,895 | +0.28(+2.09%) |
Jan 04, 2019 | 13.30 | 13.52 | 13.08 | 13.46 | 627,848 | +0.47(+3.63%) |
Jan 03, 2019 | 12.92 | 13.21 | 12.70 | 12.99 | 529,274 | +0.05(+0.41%) |