Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.49 | 15.53 | 15.41 | 15.48 | 13,300 | +0.29(+1.88%) |
Mar 28, 2019 | 15.12 | 15.28 | 15.11 | 15.20 | 10,926 | +0.09(+0.60%) |
Mar 27, 2019 | 15.10 | 15.14 | 14.90 | 15.11 | 27,321 | +0.45(+3.03%) |
Mar 26, 2019 | 14.60 | 14.71 | 14.57 | 14.66 | 22,556 | +0.28(+1.98%) |
Mar 25, 2019 | 14.38 | 14.40 | 14.29 | 14.38 | 23,538 | -0.10(-0.72%) |
Mar 22, 2019 | 14.72 | 14.74 | 14.40 | 14.48 | 11,300 | -0.71(-4.64%) |
Mar 21, 2019 | 15.15 | 15.19 | 15.06 | 15.19 | 17,684 | -0.04(-0.26%) |
Mar 20, 2019 | 15.18 | 15.37 | 15.12 | 15.23 | 6,238 | +0.05(+0.33%) |
Mar 19, 2019 | 15.27 | 15.30 | 15.15 | 15.18 | 65,043 | +0.34(+2.29%) |
Mar 18, 2019 | 14.73 | 14.88 | 14.72 | 14.84 | 19,845 | +0.03(+0.20%) |
Mar 15, 2019 | 14.69 | 14.85 | 14.69 | 14.81 | 12,500 | +0.21(+1.40%) |
Mar 14, 2019 | 14.59 | 14.65 | 14.56 | 14.61 | 7,351 | -0.03(-0.17%) |
Mar 13, 2019 | 14.43 | 14.63 | 14.43 | 14.63 | 10,148 | +0.33(+2.31%) |
Mar 12, 2019 | 14.31 | 14.35 | 14.27 | 14.30 | 20,545 | -0.16(-1.11%) |
Mar 11, 2019 | 14.28 | 14.48 | 14.28 | 14.46 | 13,487 | +0.32(+2.23%) |
Mar 08, 2019 | 13.98 | 14.19 | 13.97 | 14.14 | 14,000 | +0.00(+0.00%) |
Mar 07, 2019 | 14.34 | 14.34 | 14.12 | 14.14 | 12,254 | -0.44(-2.98%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.56 | 14.58 | 17,918 | -0.20(-1.32%) |
Mar 05, 2019 | 14.65 | 14.81 | 14.65 | 14.78 | 16,927 | +0.03(+0.20%) |
Mar 04, 2019 | 14.85 | 14.85 | 14.66 | 14.74 | 8,990 | +0.02(+0.14%) |
Mar 01, 2019 | 14.76 | 14.80 | 14.66 | 14.72 | 27,200 | +0.08(+0.55%) |
Feb 28, 2019 | 14.65 | 14.71 | 14.63 | 14.64 | 9,658 | -0.04(-0.31%) |
Feb 27, 2019 | 14.80 | 14.82 | 14.69 | 14.69 | 9,802 | -0.16(-1.08%) |
Feb 26, 2019 | 14.82 | 14.88 | 14.76 | 14.85 | 33,158 | +0.04(+0.30%) |
Feb 25, 2019 | 14.84 | 14.86 | 14.75 | 14.80 | 8,169 | +0.01(+0.07%) |
Feb 22, 2019 | 14.73 | 14.82 | 14.70 | 14.79 | 15,300 | +0.14(+0.99%) |
Feb 21, 2019 | 14.72 | 14.73 | 14.63 | 14.65 | 15,126 | -0.13(-0.91%) |
Feb 20, 2019 | 14.62 | 14.85 | 14.62 | 14.79 | 13,598 | +0.36(+2.50%) |
Feb 19, 2019 | 14.31 | 14.49 | 14.27 | 14.43 | 18,514 | -0.14(-0.96%) |
Feb 15, 2019 | 14.52 | 14.60 | 14.46 | 14.56 | 8,100 | +0.31(+2.17%) |
Feb 14, 2019 | 14.13 | 14.36 | 14.13 | 14.26 | 22,409 | +0.06(+0.39%) |
Feb 13, 2019 | 14.32 | 14.32 | 14.20 | 14.20 | 12,005 | -0.03(-0.18%) |
Feb 12, 2019 | 14.21 | 14.27 | 14.19 | 14.22 | 32,706 | +0.37(+2.63%) |
Feb 11, 2019 | 13.95 | 13.96 | 13.83 | 13.86 | 14,134 | -0.04(-0.25%) |
Feb 08, 2019 | 13.88 | 13.93 | 13.79 | 13.89 | 14,500 | -0.05(-0.39%) |
Feb 07, 2019 | 14.14 | 14.20 | 13.88 | 13.95 | 8,426 | -0.38(-2.62%) |
Feb 06, 2019 | 14.34 | 14.37 | 14.31 | 14.32 | 12,607 | -0.04(-0.28%) |
Feb 05, 2019 | 14.29 | 14.42 | 14.29 | 14.37 | 14,516 | -0.04(-0.24%) |
Feb 04, 2019 | 14.23 | 14.44 | 14.22 | 14.40 | 10,975 | +0.02(+0.10%) |
Feb 01, 2019 | 14.44 | 14.46 | 14.34 | 14.38 | 25,200 | -0.05(-0.35%) |
Jan 31, 2019 | 14.29 | 14.44 | 14.29 | 14.44 | 32,140 | +0.29(+2.01%) |
Jan 30, 2019 | 13.88 | 14.24 | 13.82 | 14.15 | 15,782 | +0.21(+1.47%) |
Jan 29, 2019 | 13.91 | 13.99 | 13.91 | 13.95 | 28,490 | +0.19(+1.34%) |
Jan 28, 2019 | 13.71 | 13.76 | 13.64 | 13.76 | 47,354 | -0.03(-0.22%) |
Jan 25, 2019 | 13.76 | 13.85 | 13.74 | 13.79 | 24,000 | +0.51(+3.86%) |
Jan 24, 2019 | 13.20 | 13.32 | 13.14 | 13.28 | 28,768 | -0.10(-0.76%) |
Jan 23, 2019 | 13.42 | 13.44 | 13.27 | 13.38 | 22,252 | -0.09(-0.71%) |
Jan 22, 2019 | 13.47 | 13.53 | 13.40 | 13.47 | 35,749 | -0.37(-2.67%) |
Jan 18, 2019 | 13.82 | 13.89 | 13.74 | 13.85 | 32,900 | +0.29(+2.10%) |
Jan 17, 2019 | 13.46 | 13.75 | 13.43 | 13.56 | 26,882 | -0.01(-0.07%) |
Jan 16, 2019 | 13.59 | 13.59 | 13.45 | 13.57 | 45,686 | +0.04(+0.26%) |
Jan 15, 2019 | 13.45 | 13.57 | 13.45 | 13.54 | 43,552 | +0.13(+1.01%) |
Jan 14, 2019 | 13.48 | 13.53 | 13.40 | 13.40 | 106,813 | -0.12(-0.85%) |
Jan 11, 2019 | 13.43 | 13.59 | 13.37 | 13.52 | 29,100 | -0.12(-0.88%) |
Jan 10, 2019 | 13.52 | 13.66 | 13.48 | 13.63 | 42,481 | -0.04(-0.33%) |
Jan 09, 2019 | 13.75 | 13.75 | 13.63 | 13.68 | 20,892 | +0.05(+0.40%) |
Jan 08, 2019 | 13.70 | 13.70 | 13.49 | 13.62 | 95,218 | +0.38(+2.83%) |
Jan 07, 2019 | 13.14 | 13.28 | 13.08 | 13.25 | 48,098 | -0.03(-0.19%) |
Jan 04, 2019 | 12.98 | 13.31 | 12.98 | 13.28 | 28,300 | +0.72(+5.73%) |
Jan 03, 2019 | 12.64 | 12.70 | 12.50 | 12.55 | 60,837 | -0.28(-2.14%) |