Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.28 | 13.44 | 13.22 | 13.44 | 84,704 | +0.27(+2.07%) |
Mar 28, 2019 | 13.12 | 13.17 | 13.01 | 13.17 | 20,040 | +0.04(+0.28%) |
Mar 27, 2019 | 13.23 | 13.23 | 13.12 | 13.13 | 20,372 | -0.10(-0.74%) |
Mar 26, 2019 | 13.12 | 13.26 | 13.12 | 13.23 | 7,683 | -0.05(-0.37%) |
Mar 25, 2019 | 13.12 | 13.28 | 13.07 | 13.28 | 37,305 | +0.31(+2.43%) |
Mar 22, 2019 | 13.15 | 13.15 | 12.96 | 12.96 | 9,678 | -0.15(-1.17%) |
Mar 21, 2019 | 13.17 | 13.20 | 13.12 | 13.12 | 18,131 | +0.05(+0.37%) |
Mar 20, 2019 | 13.01 | 13.07 | 12.99 | 13.07 | 16,020 | -0.13(-0.99%) |
Mar 19, 2019 | 13.02 | 13.20 | 12.99 | 13.20 | 22,725 | +0.16(+1.25%) |
Mar 18, 2019 | 12.99 | 13.04 | 12.95 | 13.04 | 20,856 | +0.05(+0.36%) |
Mar 15, 2019 | 12.99 | 12.99 | 12.99 | 159 | +0.00(+0.00%) | |
Mar 14, 2019 | 13.04 | 13.04 | 12.99 | 12.99 | 10,876 | +0.00(+0.03%) |
Mar 13, 2019 | 12.96 | 13.04 | 12.96 | 12.98 | 9,792 | -0.06(-0.44%) |
Mar 12, 2019 | 12.91 | 13.04 | 12.91 | 13.04 | 2,960 | +0.12(+0.93%) |
Mar 11, 2019 | 12.86 | 12.94 | 12.71 | 12.92 | 14,204 | +0.19(+1.50%) |
Mar 08, 2019 | 12.83 | 12.83 | 12.73 | 12.73 | 2,087 | +0.04(+0.29%) |
Mar 07, 2019 | 12.86 | 12.86 | 12.35 | 12.69 | 40,706 | -0.19(-1.47%) |
Mar 06, 2019 | 12.94 | 12.98 | 12.44 | 12.88 | 25,875 | -0.03(-0.20%) |
Mar 05, 2019 | 13.09 | 13.09 | 12.91 | 12.91 | 59,932 | -0.13(-1.01%) |
Mar 04, 2019 | 13.12 | 13.12 | 13.03 | 13.04 | 19,138 | -0.11(-0.80%) |
Mar 01, 2019 | 13.02 | 13.17 | 12.99 | 13.15 | 20,116 | +0.12(+0.95%) |
Feb 28, 2019 | 13.05 | 13.09 | 13.02 | 13.02 | 25,750 | -0.02(-0.18%) |
Feb 27, 2019 | 13.17 | 13.17 | 13.05 | 13.05 | 24,139 | -0.31(-2.32%) |
Feb 26, 2019 | 13.04 | 13.36 | 13.03 | 13.36 | 16,547 | +0.31(+2.41%) |
Feb 25, 2019 | 13.09 | 13.09 | 13.04 | 13.04 | 12,202 | -0.02(-0.12%) |
Feb 22, 2019 | 13.17 | 13.17 | 13.03 | 13.06 | 12,051 | +0.01(+0.10%) |
Feb 21, 2019 | 13.19 | 13.20 | 13.05 | 13.05 | 3,510 | -0.02(-0.14%) |
Feb 20, 2019 | 13.17 | 13.17 | 13.06 | 13.06 | 26,842 | -0.05(-0.41%) |
Feb 19, 2019 | 13.33 | 13.33 | 13.07 | 13.12 | 12,032 | -0.37(-2.74%) |
Feb 15, 2019 | 13.08 | 13.51 | 13.08 | 13.49 | 8,799 | +0.51(+3.95%) |
Feb 14, 2019 | 13.04 | 13.04 | 12.97 | 12.97 | 2,358 | +0.02(+0.12%) |
Feb 13, 2019 | 12.97 | 13.00 | 12.83 | 12.96 | 19,449 | +0.01(+0.04%) |
Feb 12, 2019 | 12.97 | 12.97 | 12.95 | 12.95 | 10,467 | -0.03(-0.20%) |
Feb 11, 2019 | 13.07 | 13.07 | 12.96 | 12.98 | 11,929 | -0.13(-0.96%) |
Feb 08, 2019 | 13.07 | 13.17 | 13.04 | 13.11 | 7,269 | +0.04(+0.28%) |
Feb 07, 2019 | 12.99 | 13.07 | 12.99 | 13.07 | 3,833 | +0.00(+0.00%) |
Feb 06, 2019 | 13.06 | 13.07 | 13.01 | 13.07 | 4,482 | +0.07(+0.56%) |
Feb 05, 2019 | 13.07 | 13.07 | 13.00 | 13.00 | 2,232 | -0.00(-0.02%) |
Feb 04, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 3,420 | -0.02(-0.19%) |
Feb 01, 2019 | 12.94 | 13.07 | 12.94 | 13.02 | 9,564 | -0.04(-0.28%) |
Jan 31, 2019 | 12.85 | 13.17 | 12.85 | 13.06 | 6,442 | +0.12(+0.93%) |
Jan 30, 2019 | 12.95 | 12.99 | 12.89 | 12.94 | 8,679 | -0.02(-0.19%) |
Jan 29, 2019 | 12.96 | 12.99 | 12.93 | 12.96 | 13,047 | +0.06(+0.48%) |
Jan 28, 2019 | 12.86 | 12.94 | 12.86 | 12.90 | 6,900 | -0.04(-0.28%) |
Jan 25, 2019 | 12.71 | 12.94 | 12.70 | 12.94 | 4,242 | +0.10(+0.74%) |
Jan 24, 2019 | 12.83 | 12.84 | 12.81 | 12.84 | 2,900 | -0.07(-0.55%) |
Jan 23, 2019 | 13.12 | 13.12 | 12.91 | 12.91 | 20,269 | +0.00(+0.01%) |
Jan 22, 2019 | 12.94 | 12.94 | 12.90 | 12.91 | 13,369 | -0.05(-0.36%) |
Jan 18, 2019 | 12.94 | 12.96 | 12.93 | 12.96 | 4,050 | +0.02(+0.16%) |
Jan 17, 2019 | 12.63 | 12.94 | 12.63 | 12.94 | 4,582 | +0.07(+0.56%) |
Jan 16, 2019 | 12.93 | 12.94 | 12.80 | 12.86 | 4,003 | -0.00(-0.02%) |
Jan 15, 2019 | 12.84 | 12.87 | 12.84 | 12.87 | 1,240 | -0.03(-0.24%) |
Jan 14, 2019 | 12.88 | 12.90 | 12.88 | 12.90 | 1,166 | -0.04(-0.29%) |
Jan 11, 2019 | 12.94 | 12.94 | 12.84 | 12.94 | 4,821 | +0.04(+0.31%) |
Jan 10, 2019 | 12.86 | 12.91 | 12.86 | 12.90 | 6,055 | +0.06(+0.46%) |
Jan 09, 2019 | 12.90 | 12.90 | 12.83 | 12.84 | 3,135 | +0.00(+0.04%) |
Jan 08, 2019 | 12.74 | 12.94 | 12.59 | 12.83 | 5,762 | +0.18(+1.39%) |
Jan 07, 2019 | 12.91 | 12.92 | 12.59 | 12.66 | 7,560 | -0.22(-1.69%) |
Jan 04, 2019 | 12.87 | 12.87 | 12.87 | 12.87 | 192 | +0.42(+3.37%) |
Jan 03, 2019 | 12.45 | 12.45 | 12.45 | 12.45 | 1,124 | -0.04(-0.34%) |