Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.50 | 13.52 | 13.21 | 13.31 | 238,333 | -0.09(-0.68%) |
Mar 28, 2019 | 13.51 | 13.61 | 13.29 | 13.40 | 103,460 | -0.11(-0.81%) |
Mar 27, 2019 | 13.31 | 13.64 | 13.31 | 13.51 | 175,433 | +0.16(+1.23%) |
Mar 26, 2019 | 13.49 | 13.53 | 13.21 | 13.35 | 125,813 | -0.09(-0.68%) |
Mar 25, 2019 | 13.17 | 13.76 | 13.17 | 13.44 | 287,890 | +0.23(+1.73%) |
Mar 22, 2019 | 13.27 | 13.34 | 13.07 | 13.21 | 128,654 | -0.05(-0.34%) |
Mar 21, 2019 | 13.23 | 13.48 | 13.22 | 13.26 | 100,397 | -0.05(-0.41%) |
Mar 20, 2019 | 13.54 | 13.56 | 13.31 | 13.31 | 81,053 | -0.23(-1.68%) |
Mar 19, 2019 | 13.79 | 13.87 | 13.47 | 13.54 | 136,216 | -0.26(-1.92%) |
Mar 18, 2019 | 13.62 | 13.91 | 13.61 | 13.80 | 78,733 | +0.10(+0.73%) |
Mar 15, 2019 | 13.43 | 13.85 | 13.43 | 13.70 | 327,942 | +0.27(+2.04%) |
Mar 14, 2019 | 13.25 | 13.46 | 13.23 | 13.43 | 105,855 | +0.27(+2.08%) |
Mar 13, 2019 | 13.00 | 13.34 | 13.00 | 13.16 | 91,812 | +0.16(+1.26%) |
Mar 12, 2019 | 12.74 | 13.29 | 12.74 | 12.99 | 219,001 | +0.27(+2.14%) |
Mar 11, 2019 | 12.91 | 13.06 | 12.58 | 12.72 | 465,670 | +0.05(+0.43%) |
Mar 08, 2019 | 12.78 | 12.89 | 12.54 | 12.67 | 224,236 | -0.17(-1.34%) |
Mar 07, 2019 | 13.29 | 13.39 | 12.83 | 12.84 | 179,151 | -0.58(-4.33%) |
Mar 06, 2019 | 13.78 | 13.78 | 13.34 | 13.42 | 244,015 | -0.34(-2.51%) |
Mar 05, 2019 | 13.67 | 13.80 | 13.47 | 13.76 | 163,071 | +0.04(+0.26%) |
Mar 04, 2019 | 13.22 | 13.85 | 13.18 | 13.73 | 330,703 | +0.22(+1.61%) |
Mar 01, 2019 | 13.84 | 13.84 | 13.15 | 13.51 | 152,317 | -0.04(-0.27%) |
Feb 28, 2019 | 13.62 | 13.70 | 13.50 | 13.55 | 106,654 | -0.14(-1.00%) |
Feb 27, 2019 | 13.41 | 13.73 | 13.41 | 13.68 | 104,751 | +0.21(+1.55%) |
Feb 26, 2019 | 13.47 | 13.59 | 13.43 | 13.47 | 58,447 | -0.07(-0.54%) |
Feb 25, 2019 | 13.64 | 13.76 | 13.55 | 13.55 | 152,839 | -0.06(-0.47%) |
Feb 22, 2019 | 13.62 | 13.66 | 13.49 | 13.61 | 86,126 | -0.01(-0.07%) |
Feb 21, 2019 | 13.62 | 13.81 | 13.56 | 13.62 | 104,485 | +0.02(+0.13%) |
Feb 20, 2019 | 13.71 | 13.97 | 13.47 | 13.60 | 142,134 | -0.27(-1.96%) |
Feb 19, 2019 | 13.39 | 13.90 | 13.39 | 13.87 | 105,747 | +0.47(+3.52%) |
Feb 15, 2019 | 13.27 | 13.52 | 13.22 | 13.40 | 101,765 | +0.24(+1.79%) |
Feb 14, 2019 | 13.35 | 13.35 | 13.14 | 13.17 | 75,219 | -0.24(-1.76%) |
Feb 13, 2019 | 13.47 | 13.57 | 13.34 | 13.40 | 67,224 | -0.10(-0.74%) |
Feb 12, 2019 | 13.71 | 13.77 | 13.42 | 13.50 | 154,511 | -0.16(-1.20%) |
Feb 11, 2019 | 13.47 | 13.73 | 13.27 | 13.66 | 270,162 | +0.26(+1.97%) |
Feb 08, 2019 | 13.20 | 13.45 | 13.14 | 13.40 | 96,589 | +0.02(+0.14%) |
Feb 07, 2019 | 13.40 | 13.58 | 13.17 | 13.38 | 55,092 | -0.03(-0.20%) |
Feb 06, 2019 | 13.47 | 13.63 | 13.24 | 13.41 | 190,322 | -0.09(-0.67%) |
Feb 05, 2019 | 13.63 | 13.66 | 13.41 | 13.50 | 87,084 | -0.09(-0.67%) |
Feb 04, 2019 | 13.59 | 13.70 | 13.34 | 13.59 | 88,480 | -0.01(-0.07%) |
Feb 01, 2019 | 13.27 | 13.62 | 13.17 | 13.60 | 172,142 | +0.42(+3.17%) |
Jan 31, 2019 | 13.22 | 13.29 | 13.07 | 13.18 | 126,201 | -0.05(-0.41%) |
Jan 30, 2019 | 13.27 | 13.30 | 13.13 | 13.24 | 73,865 | +0.05(+0.41%) |
Jan 29, 2019 | 13.24 | 13.28 | 13.13 | 13.18 | 54,414 | -0.06(-0.48%) |
Jan 28, 2019 | 13.28 | 13.42 | 13.17 | 13.25 | 43,668 | -0.10(-0.75%) |
Jan 25, 2019 | 13.50 | 13.57 | 13.31 | 13.35 | 73,680 | -0.06(-0.47%) |
Jan 24, 2019 | 13.62 | 13.62 | 13.36 | 13.41 | 57,455 | -0.20(-1.47%) |
Jan 23, 2019 | 13.57 | 13.66 | 13.45 | 13.61 | 53,857 | +0.04(+0.27%) |
Jan 22, 2019 | 13.66 | 13.75 | 13.46 | 13.57 | 77,146 | -0.13(-0.93%) |
Jan 18, 2019 | 13.62 | 13.72 | 13.47 | 13.70 | 101,324 | +0.13(+0.94%) |
Jan 17, 2019 | 13.59 | 13.67 | 13.43 | 13.57 | 65,681 | -0.03(-0.20%) |
Jan 16, 2019 | 13.33 | 13.60 | 13.33 | 13.60 | 64,360 | +0.30(+2.25%) |
Jan 15, 2019 | 13.32 | 13.37 | 13.16 | 13.30 | 45,222 | -0.03(-0.20%) |
Jan 14, 2019 | 13.28 | 13.41 | 13.20 | 13.33 | 58,673 | -0.02(-0.14%) |
Jan 11, 2019 | 13.49 | 13.49 | 13.26 | 13.35 | 119,387 | -0.17(-1.28%) |
Jan 10, 2019 | 13.54 | 13.70 | 13.44 | 13.52 | 75,092 | -0.10(-0.73%) |
Jan 09, 2019 | 13.62 | 13.95 | 13.52 | 13.62 | 245,681 | +0.00(+0.00%) |
Jan 08, 2019 | 13.61 | 13.62 | 13.35 | 13.62 | 94,085 | +0.12(+0.87%) |
Jan 07, 2019 | 13.61 | 13.72 | 13.46 | 13.50 | 124,262 | -0.12(-0.87%) |
Jan 04, 2019 | 13.54 | 13.74 | 13.47 | 13.62 | 92,734 | +0.39(+2.95%) |
Jan 03, 2019 | 13.55 | 13.55 | 13.16 | 13.23 | 98,865 | -0.35(-2.54%) |