Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.25 | 13.70 | 13.24 | 13.60 | 22,800 | +0.14(+1.04%) |
Mar 28, 2019 | 13.16 | 13.50 | 13.09 | 13.46 | 21,762 | +0.16(+1.20%) |
Mar 27, 2019 | 12.92 | 13.30 | 12.92 | 13.30 | 4,085 | +0.07(+0.53%) |
Mar 26, 2019 | 12.80 | 13.23 | 12.80 | 13.23 | 13,093 | +0.45(+3.52%) |
Mar 25, 2019 | 12.94 | 12.94 | 12.60 | 12.78 | 17,745 | -0.23(-1.77%) |
Mar 22, 2019 | 12.79 | 13.03 | 12.65 | 13.01 | 30,900 | +0.01(+0.08%) |
Mar 21, 2019 | 13.00 | 13.10 | 12.45 | 13.00 | 29,371 | -0.10(-0.76%) |
Mar 20, 2019 | 12.91 | 13.20 | 12.54 | 13.10 | 25,266 | +0.19(+1.47%) |
Mar 19, 2019 | 13.04 | 13.20 | 12.80 | 12.91 | 11,768 | -0.07(-0.54%) |
Mar 18, 2019 | 13.26 | 13.27 | 12.80 | 12.98 | 22,591 | -0.62(-4.56%) |
Mar 15, 2019 | 12.30 | 13.69 | 12.30 | 13.60 | 86,300 | +1.18(+9.50%) |
Mar 14, 2019 | 12.70 | 12.70 | 12.42 | 12.42 | 15,596 | -0.28(-2.20%) |
Mar 13, 2019 | 12.65 | 12.96 | 12.49 | 12.70 | 10,166 | +0.30(+2.42%) |
Mar 12, 2019 | 12.35 | 12.56 | 12.31 | 12.40 | 21,170 | +0.05(+0.40%) |
Mar 11, 2019 | 12.51 | 12.61 | 12.22 | 12.35 | 10,475 | -0.01(-0.08%) |
Mar 08, 2019 | 12.31 | 12.65 | 12.25 | 12.36 | 9,800 | -0.18(-1.44%) |
Mar 07, 2019 | 12.70 | 12.70 | 12.25 | 12.54 | 10,239 | -0.17(-1.34%) |
Mar 06, 2019 | 12.82 | 12.82 | 12.29 | 12.71 | 10,865 | -0.12(-0.94%) |
Mar 05, 2019 | 12.32 | 13.00 | 12.31 | 12.83 | 22,129 | +0.78(+6.47%) |
Mar 04, 2019 | 12.78 | 12.87 | 11.60 | 12.05 | 38,273 | -0.83(-6.44%) |
Mar 01, 2019 | 12.94 | 13.08 | 12.62 | 12.88 | 24,300 | -0.09(-0.69%) |
Feb 28, 2019 | 13.56 | 13.58 | 12.86 | 12.97 | 17,060 | -0.63(-4.63%) |
Feb 27, 2019 | 13.42 | 13.60 | 13.32 | 13.60 | 3,130 | +0.27(+2.03%) |
Feb 26, 2019 | 13.31 | 13.60 | 13.31 | 13.33 | 3,861 | +0.11(+0.83%) |
Feb 25, 2019 | 13.21 | 13.41 | 13.21 | 13.22 | 6,048 | -0.38(-2.79%) |
Feb 22, 2019 | 14.39 | 14.39 | 13.42 | 13.60 | 12,800 | -0.06(-0.44%) |
Feb 21, 2019 | 13.29 | 13.66 | 13.08 | 13.66 | 6,020 | +0.60(+4.59%) |
Feb 20, 2019 | 14.00 | 14.23 | 13.06 | 13.06 | 10,873 | -0.82(-5.91%) |
Feb 19, 2019 | 13.08 | 14.08 | 13.08 | 13.88 | 20,910 | +0.61(+4.60%) |
Feb 15, 2019 | 13.31 | 13.47 | 13.01 | 13.27 | 12,600 | +0.17(+1.30%) |
Feb 14, 2019 | 12.95 | 13.25 | 12.95 | 13.10 | 10,244 | +0.07(+0.54%) |
Feb 13, 2019 | 12.71 | 13.03 | 12.71 | 13.03 | 8,846 | +0.12(+0.93%) |
Feb 12, 2019 | 12.81 | 13.06 | 12.57 | 12.91 | 7,270 | +0.14(+1.10%) |
Feb 11, 2019 | 12.60 | 13.01 | 12.60 | 12.77 | 8,028 | +0.01(+0.08%) |
Feb 08, 2019 | 13.46 | 13.46 | 12.76 | 12.76 | 12,100 | -0.58(-4.35%) |
Feb 07, 2019 | 13.92 | 13.95 | 13.12 | 13.34 | 22,513 | -0.59(-4.24%) |
Feb 06, 2019 | 13.67 | 14.02 | 13.67 | 13.93 | 22,381 | +0.09(+0.65%) |
Feb 05, 2019 | 14.04 | 14.33 | 13.84 | 13.84 | 28,200 | -0.26(-1.84%) |
Feb 04, 2019 | 14.21 | 14.28 | 13.99 | 14.10 | 15,962 | -0.30(-2.08%) |
Feb 01, 2019 | 13.65 | 14.40 | 13.65 | 14.40 | 17,800 | +0.72(+5.26%) |
Jan 31, 2019 | 13.29 | 13.68 | 13.25 | 13.68 | 5,428 | +0.25(+1.86%) |
Jan 30, 2019 | 13.41 | 13.50 | 13.09 | 13.43 | 10,531 | +0.12(+0.90%) |
Jan 29, 2019 | 13.69 | 13.69 | 12.90 | 13.31 | 46,320 | -0.32(-2.35%) |
Jan 28, 2019 | 13.51 | 13.63 | 13.22 | 13.63 | 11,398 | +0.04(+0.29%) |
Jan 25, 2019 | 13.60 | 13.73 | 13.22 | 13.59 | 13,700 | +0.09(+0.67%) |
Jan 24, 2019 | 13.77 | 13.77 | 13.38 | 13.50 | 8,447 | -0.23(-1.68%) |
Jan 23, 2019 | 13.72 | 13.78 | 13.43 | 13.73 | 12,638 | -0.07(-0.51%) |
Jan 22, 2019 | 14.25 | 14.39 | 13.67 | 13.80 | 36,055 | -0.40(-2.82%) |
Jan 18, 2019 | 14.61 | 14.61 | 14.14 | 14.20 | 30,900 | -0.34(-2.34%) |
Jan 17, 2019 | 14.88 | 14.89 | 14.07 | 14.54 | 64,190 | -0.29(-1.96%) |
Jan 16, 2019 | 14.50 | 14.89 | 14.17 | 14.83 | 39,585 | +0.33(+2.28%) |
Jan 15, 2019 | 14.42 | 14.50 | 14.11 | 14.50 | 37,035 | +0.00(+0.00%) |
Jan 14, 2019 | 14.40 | 14.59 | 14.06 | 14.50 | 22,330 | +0.01(+0.07%) |
Jan 11, 2019 | 13.85 | 14.50 | 13.63 | 14.49 | 36,600 | +0.59(+4.24%) |
Jan 10, 2019 | 13.71 | 14.05 | 13.50 | 13.90 | 14,646 | -0.02(-0.14%) |
Jan 09, 2019 | 14.05 | 14.35 | 13.77 | 13.92 | 66,127 | -0.58(-4.00%) |
Jan 08, 2019 | 14.43 | 14.50 | 13.80 | 14.50 | 20,950 | +0.09(+0.62%) |
Jan 07, 2019 | 14.00 | 14.45 | 13.62 | 14.41 | 42,338 | +0.57(+4.12%) |
Jan 04, 2019 | 14.08 | 14.35 | 13.62 | 13.84 | 32,100 | +0.25(+1.84%) |
Jan 03, 2019 | 14.54 | 14.80 | 13.59 | 13.59 | 35,936 | -1.23(-8.30%) |