Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.43 | 13.43 | 13.33 | 13.40 | 113,954 | +0.02(+0.16%) |
Mar 28, 2019 | 13.35 | 13.39 | 13.26 | 13.38 | 106,682 | +0.04(+0.33%) |
Mar 27, 2019 | 13.35 | 13.40 | 13.28 | 13.34 | 258,654 | -0.01(-0.05%) |
Mar 26, 2019 | 13.32 | 13.36 | 13.28 | 13.35 | 90,379 | +0.07(+0.55%) |
Mar 25, 2019 | 13.26 | 13.29 | 13.19 | 13.27 | 129,953 | +0.00(+0.00%) |
Mar 22, 2019 | 13.37 | 13.39 | 13.25 | 13.27 | 105,041 | -0.15(-1.14%) |
Mar 21, 2019 | 13.35 | 13.44 | 13.34 | 13.43 | 100,089 | +0.09(+0.71%) |
Mar 20, 2019 | 13.33 | 13.40 | 13.29 | 13.33 | 94,814 | -0.03(-0.22%) |
Mar 19, 2019 | 13.42 | 13.43 | 13.32 | 13.36 | 147,906 | -0.04(-0.27%) |
Mar 18, 2019 | 13.32 | 13.40 | 13.27 | 13.40 | 109,709 | +0.07(+0.54%) |
Mar 15, 2019 | 13.32 | 13.35 | 13.28 | 13.32 | 97,891 | -0.01(-0.11%) |
Mar 14, 2019 | 13.31 | 13.35 | 13.28 | 13.34 | 129,961 | +0.07(+0.49%) |
Mar 13, 2019 | 13.24 | 13.33 | 13.24 | 13.27 | 474,998 | +0.01(+0.11%) |
Mar 12, 2019 | 13.29 | 13.35 | 13.25 | 13.26 | 85,851 | -0.03(-0.22%) |
Mar 11, 2019 | 13.18 | 13.29 | 13.18 | 13.29 | 59,034 | +0.14(+1.05%) |
Mar 08, 2019 | 13.10 | 13.17 | 13.07 | 13.15 | 551,640 | -0.01(-0.11%) |
Mar 07, 2019 | 13.19 | 13.24 | 13.16 | 13.16 | 85,558 | -0.06(-0.44%) |
Mar 06, 2019 | 13.29 | 13.29 | 13.20 | 13.22 | 98,363 | -0.07(-0.49%) |
Mar 05, 2019 | 13.30 | 13.32 | 13.24 | 13.29 | 57,166 | -0.01(-0.05%) |
Mar 04, 2019 | 13.27 | 13.31 | 13.21 | 13.29 | 142,155 | +0.01(+0.11%) |
Mar 01, 2019 | 13.30 | 13.32 | 13.22 | 13.28 | 100,373 | +0.01(+0.11%) |
Feb 28, 2019 | 13.29 | 13.31 | 13.24 | 13.27 | 93,385 | -0.02(-0.16%) |
Feb 27, 2019 | 13.28 | 13.29 | 13.24 | 13.29 | 118,698 | -0.02(-0.16%) |
Feb 26, 2019 | 13.33 | 13.35 | 13.27 | 13.31 | 109,496 | -0.03(-0.22%) |
Feb 25, 2019 | 13.37 | 13.37 | 13.30 | 13.34 | 90,009 | +0.03(+0.22%) |
Feb 22, 2019 | 13.29 | 13.35 | 13.27 | 13.31 | 116,780 | +0.01(+0.11%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.25 | 13.29 | 70,158 | -0.01(-0.05%) |
Feb 20, 2019 | 13.31 | 13.34 | 13.29 | 13.30 | 108,249 | +0.01(+0.10%) |
Feb 19, 2019 | 13.22 | 13.32 | 13.22 | 13.29 | 147,459 | +0.06(+0.45%) |
Feb 15, 2019 | 13.21 | 13.27 | 13.21 | 13.23 | 71,652 | +0.01(+0.08%) |
Feb 14, 2019 | 13.16 | 13.22 | 13.13 | 13.22 | 103,148 | +0.05(+0.36%) |
Feb 13, 2019 | 13.15 | 13.21 | 13.14 | 13.17 | 75,076 | +0.02(+0.12%) |
Feb 12, 2019 | 13.11 | 13.18 | 13.11 | 13.16 | 103,780 | +0.06(+0.48%) |
Feb 11, 2019 | 13.07 | 13.11 | 13.03 | 13.09 | 85,996 | +0.05(+0.39%) |
Feb 08, 2019 | 13.02 | 13.08 | 12.98 | 13.04 | 93,175 | +0.00(+0.00%) |
Feb 07, 2019 | 13.10 | 13.10 | 13.00 | 13.04 | 116,179 | -0.09(-0.71%) |
Feb 06, 2019 | 13.15 | 13.16 | 13.11 | 13.14 | 112,238 | -0.05(-0.38%) |
Feb 05, 2019 | 13.14 | 13.19 | 13.12 | 13.19 | 88,382 | +0.07(+0.54%) |
Feb 04, 2019 | 13.11 | 13.14 | 13.06 | 13.12 | 157,159 | +0.04(+0.29%) |
Feb 01, 2019 | 13.09 | 13.11 | 13.03 | 13.08 | 96,230 | -0.03(-0.22%) |
Jan 31, 2019 | 13.10 | 13.11 | 13.05 | 13.11 | 246,040 | +0.04(+0.33%) |
Jan 30, 2019 | 12.99 | 13.09 | 12.95 | 13.06 | 205,780 | +0.07(+0.55%) |
Jan 29, 2019 | 12.95 | 13.00 | 12.93 | 12.99 | 219,573 | +0.06(+0.50%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.88 | 12.93 | 114,152 | -0.02(-0.17%) |
Jan 25, 2019 | 12.89 | 12.95 | 12.85 | 12.95 | 110,533 | +0.10(+0.79%) |
Jan 24, 2019 | 12.78 | 12.87 | 12.76 | 12.85 | 211,859 | +0.05(+0.35%) |
Jan 23, 2019 | 12.80 | 12.85 | 12.75 | 12.80 | 105,484 | +0.01(+0.10%) |
Jan 22, 2019 | 12.87 | 12.90 | 12.77 | 12.79 | 90,897 | -0.11(-0.82%) |
Jan 18, 2019 | 12.83 | 12.92 | 12.81 | 12.90 | 203,453 | +0.06(+0.50%) |
Jan 17, 2019 | 12.77 | 12.85 | 12.74 | 12.83 | 100,903 | +0.06(+0.51%) |
Jan 16, 2019 | 12.69 | 12.81 | 12.69 | 12.77 | 60,881 | +0.03(+0.23%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.69 | 12.74 | 97,985 | +0.09(+0.68%) |
Jan 14, 2019 | 12.68 | 12.72 | 12.65 | 12.65 | 202,856 | -0.07(-0.56%) |
Jan 11, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 109,948 | +0.03(+0.23%) |
Jan 10, 2019 | 12.64 | 12.74 | 12.64 | 12.69 | 77,858 | +0.00(+0.00%) |
Jan 09, 2019 | 12.67 | 12.74 | 12.66 | 12.69 | 100,792 | +0.06(+0.51%) |
Jan 08, 2019 | 12.59 | 12.66 | 12.56 | 12.63 | 97,130 | +0.08(+0.63%) |
Jan 07, 2019 | 12.44 | 12.57 | 12.43 | 12.55 | 724,111 | +0.18(+1.45%) |
Jan 04, 2019 | 12.22 | 12.40 | 12.22 | 12.37 | 102,284 | +0.23(+1.89%) |
Jan 03, 2019 | 12.11 | 12.24 | 12.11 | 12.14 | 103,896 | -0.03(-0.24%) |