Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 12.50 | 12.56 | 12.21 | 12.36 | 335,904 | -0.04(-0.35%) |
Mar 28, 2019 | 12.48 | 12.62 | 12.26 | 12.41 | 47,492 | -0.04(-0.28%) |
Mar 27, 2019 | 12.46 | 12.51 | 12.37 | 12.44 | 84,215 | -0.03(-0.21%) |
Mar 26, 2019 | 12.52 | 12.65 | 12.37 | 12.47 | 62,870 | -0.05(-0.42%) |
Mar 25, 2019 | 12.09 | 12.57 | 12.02 | 12.52 | 109,847 | +0.44(+3.62%) |
Mar 22, 2019 | 12.75 | 12.81 | 12.07 | 12.08 | 88,064 | -0.72(-5.60%) |
Mar 21, 2019 | 12.81 | 13.14 | 12.70 | 12.80 | 119,001 | -0.03(-0.20%) |
Mar 20, 2019 | 12.98 | 13.15 | 12.58 | 12.83 | 78,132 | -0.17(-1.27%) |
Mar 19, 2019 | 13.27 | 13.27 | 12.78 | 12.99 | 92,073 | -0.26(-1.97%) |
Mar 18, 2019 | 13.12 | 13.27 | 13.04 | 13.25 | 73,564 | +0.14(+1.06%) |
Mar 15, 2019 | 13.02 | 13.18 | 12.97 | 13.11 | 638,682 | +0.08(+0.60%) |
Mar 14, 2019 | 13.31 | 13.31 | 13.01 | 13.04 | 88,700 | -0.32(-2.41%) |
Mar 13, 2019 | 13.44 | 13.49 | 12.83 | 13.36 | 46,072 | -0.08(-0.58%) |
Mar 12, 2019 | 13.61 | 13.74 | 13.42 | 13.44 | 50,164 | -0.17(-1.28%) |
Mar 11, 2019 | 13.45 | 13.73 | 13.30 | 13.61 | 393,792 | +0.20(+1.49%) |
Mar 08, 2019 | 13.40 | 13.48 | 13.30 | 13.41 | 92,686 | +0.00(+0.00%) |
Mar 07, 2019 | 13.77 | 13.80 | 13.40 | 13.41 | 118,342 | -0.30(-2.22%) |
Mar 06, 2019 | 13.96 | 13.96 | 13.24 | 13.71 | 95,717 | -0.21(-1.50%) |
Mar 05, 2019 | 13.96 | 14.00 | 13.68 | 13.92 | 99,581 | -0.03(-0.25%) |
Mar 04, 2019 | 13.52 | 14.03 | 13.48 | 13.96 | 172,594 | +0.36(+2.62%) |
Mar 01, 2019 | 13.65 | 13.77 | 13.49 | 13.60 | 182,152 | -0.04(-0.32%) |
Feb 28, 2019 | 13.44 | 13.70 | 13.13 | 13.64 | 203,629 | +0.21(+1.55%) |
Feb 27, 2019 | 13.55 | 13.77 | 13.35 | 13.44 | 180,633 | -0.12(-0.90%) |
Feb 26, 2019 | 13.13 | 13.66 | 13.06 | 13.56 | 227,110 | +0.43(+3.31%) |
Feb 25, 2019 | 13.31 | 13.36 | 13.06 | 13.12 | 267,174 | -0.15(-1.11%) |
Feb 22, 2019 | 14.09 | 14.09 | 13.18 | 13.27 | 264,028 | -0.82(-5.80%) |
Feb 21, 2019 | 14.12 | 14.19 | 14.01 | 14.09 | 52,460 | -0.03(-0.25%) |
Feb 20, 2019 | 13.98 | 14.19 | 13.84 | 14.12 | 89,851 | +0.13(+0.93%) |
Feb 19, 2019 | 13.70 | 14.06 | 13.35 | 13.99 | 214,033 | +0.17(+1.19%) |
Feb 15, 2019 | 13.81 | 13.86 | 13.70 | 13.83 | 90,731 | +0.09(+0.63%) |
Feb 14, 2019 | 13.57 | 13.84 | 13.54 | 13.74 | 92,207 | +0.17(+1.22%) |
Feb 13, 2019 | 13.59 | 13.61 | 13.42 | 13.57 | 97,692 | -0.03(-0.26%) |
Feb 12, 2019 | 13.26 | 13.81 | 13.24 | 13.61 | 167,741 | +0.35(+2.62%) |
Feb 11, 2019 | 13.24 | 13.27 | 13.07 | 13.26 | 81,822 | +0.02(+0.13%) |
Feb 08, 2019 | 13.41 | 13.53 | 13.22 | 13.24 | 66,812 | -0.11(-0.85%) |
Feb 07, 2019 | 13.43 | 13.51 | 13.21 | 13.36 | 56,660 | -0.15(-1.09%) |
Feb 06, 2019 | 13.25 | 13.57 | 13.03 | 13.50 | 116,127 | +0.30(+2.31%) |
Feb 05, 2019 | 13.55 | 13.84 | 12.45 | 13.20 | 134,513 | +0.52(+4.12%) |
Feb 04, 2019 | 12.10 | 12.71 | 11.97 | 12.68 | 300,070 | +0.58(+4.82%) |
Feb 01, 2019 | 12.28 | 12.28 | 11.83 | 12.10 | 112,810 | -0.19(-1.56%) |
Jan 31, 2019 | 11.97 | 12.30 | 11.97 | 12.29 | 96,562 | +0.32(+2.69%) |
Jan 30, 2019 | 11.99 | 12.02 | 11.73 | 11.97 | 75,955 | -0.01(-0.07%) |
Jan 29, 2019 | 12.01 | 12.04 | 11.90 | 11.97 | 81,526 | -0.03(-0.22%) |
Jan 28, 2019 | 12.29 | 12.36 | 11.96 | 12.00 | 60,983 | -0.34(-2.75%) |
Jan 25, 2019 | 12.37 | 12.46 | 12.23 | 12.34 | 49,447 | +0.00(+0.00%) |
Jan 24, 2019 | 12.27 | 12.40 | 12.18 | 12.34 | 62,781 | +0.07(+0.57%) |
Jan 23, 2019 | 12.49 | 12.67 | 12.17 | 12.27 | 65,617 | -0.20(-1.60%) |
Jan 22, 2019 | 12.85 | 13.19 | 12.44 | 12.47 | 80,421 | -0.45(-3.50%) |
Jan 18, 2019 | 12.46 | 12.95 | 12.45 | 12.92 | 347,285 | +0.47(+3.77%) |
Jan 17, 2019 | 12.36 | 12.49 | 12.23 | 12.45 | 91,970 | +0.02(+0.14%) |
Jan 16, 2019 | 12.76 | 12.84 | 12.41 | 12.44 | 114,483 | -0.32(-2.52%) |
Jan 15, 2019 | 12.79 | 12.90 | 12.67 | 12.76 | 73,179 | -0.01(-0.07%) |
Jan 14, 2019 | 13.22 | 13.22 | 12.76 | 12.77 | 82,134 | -0.54(-4.05%) |
Jan 11, 2019 | 13.16 | 13.32 | 12.99 | 13.30 | 135,349 | +0.08(+0.59%) |
Jan 10, 2019 | 13.25 | 13.30 | 13.07 | 13.23 | 72,678 | -0.09(-0.65%) |
Jan 09, 2019 | 13.46 | 13.46 | 13.25 | 13.31 | 62,098 | -0.15(-1.10%) |
Jan 08, 2019 | 12.97 | 13.50 | 12.97 | 13.46 | 112,565 | +0.50(+3.82%) |
Jan 07, 2019 | 12.90 | 13.00 | 12.76 | 12.97 | 326,337 | +0.07(+0.54%) |
Jan 04, 2019 | 12.60 | 12.93 | 12.22 | 12.90 | 331,415 | +0.39(+3.13%) |
Jan 03, 2019 | 12.65 | 12.74 | 12.18 | 12.50 | 85,037 | -0.05(-0.42%) |