Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.89 | 14.93 | 14.81 | 14.88 | 27,316 | -0.02(-0.11%) |
Mar 28, 2019 | 14.77 | 14.93 | 14.77 | 14.90 | 14,449 | +0.26(+1.75%) |
Mar 27, 2019 | 14.67 | 14.81 | 14.65 | 14.65 | 9,620 | -0.16(-1.09%) |
Mar 26, 2019 | 14.88 | 14.88 | 14.50 | 14.81 | 14,611 | +0.27(+1.88%) |
Mar 25, 2019 | 14.53 | 14.73 | 14.43 | 14.53 | 17,127 | -0.01(-0.06%) |
Mar 22, 2019 | 14.65 | 14.72 | 14.28 | 14.54 | 45,604 | -0.18(-1.22%) |
Mar 21, 2019 | 14.77 | 14.93 | 14.69 | 14.72 | 24,698 | -0.04(-0.29%) |
Mar 20, 2019 | 14.89 | 14.92 | 14.60 | 14.77 | 17,898 | -0.07(-0.46%) |
Mar 19, 2019 | 14.71 | 14.91 | 14.68 | 14.83 | 44,261 | +0.15(+1.05%) |
Mar 18, 2019 | 14.50 | 14.74 | 14.46 | 14.68 | 101,259 | +0.18(+1.24%) |
Mar 15, 2019 | 14.23 | 14.66 | 13.60 | 14.50 | 128,842 | +0.39(+2.78%) |
Mar 14, 2019 | 14.24 | 14.42 | 14.00 | 14.11 | 64,688 | -0.15(-1.08%) |
Mar 13, 2019 | 14.53 | 14.69 | 14.26 | 14.26 | 73,813 | -0.55(-3.69%) |
Mar 12, 2019 | 14.66 | 14.84 | 14.58 | 14.81 | 37,495 | -0.03(-0.23%) |
Mar 11, 2019 | 14.66 | 14.93 | 14.46 | 14.84 | 42,298 | +0.14(+0.99%) |
Mar 08, 2019 | 14.46 | 14.93 | 14.20 | 14.70 | 38,219 | +0.25(+1.71%) |
Mar 07, 2019 | 14.55 | 14.76 | 14.31 | 14.45 | 21,076 | -0.02(-0.15%) |
Mar 06, 2019 | 14.59 | 14.93 | 14.29 | 14.47 | 23,233 | -0.35(-2.39%) |
Mar 05, 2019 | 15.01 | 15.01 | 13.30 | 14.82 | 25,580 | -0.12(-0.80%) |
Mar 04, 2019 | 14.37 | 15.09 | 14.18 | 14.94 | 121,332 | +0.53(+3.67%) |
Mar 01, 2019 | 14.33 | 14.50 | 14.09 | 14.42 | 5,979 | -0.09(-0.59%) |
Feb 28, 2019 | 14.46 | 14.58 | 13.68 | 14.50 | 37,413 | +0.07(+0.47%) |
Feb 27, 2019 | 14.50 | 14.71 | 14.43 | 14.43 | 22,068 | -0.14(-0.94%) |
Feb 26, 2019 | 14.38 | 14.59 | 14.37 | 14.57 | 15,943 | +0.08(+0.53%) |
Feb 25, 2019 | 14.33 | 14.50 | 14.29 | 14.49 | 37,263 | +0.17(+1.19%) |
Feb 22, 2019 | 14.30 | 14.33 | 14.14 | 14.32 | 43,151 | -0.01(-0.06%) |
Feb 21, 2019 | 14.36 | 14.37 | 14.25 | 14.33 | 12,167 | +0.09(+0.60%) |
Feb 20, 2019 | 14.22 | 14.40 | 14.20 | 14.25 | 40,128 | +0.02(+0.12%) |
Feb 19, 2019 | 14.12 | 14.25 | 14.02 | 14.23 | 36,359 | +0.00(+0.00%) |
Feb 15, 2019 | 14.09 | 14.25 | 13.12 | 14.23 | 16,578 | +0.19(+1.33%) |
Feb 14, 2019 | 14.15 | 14.20 | 14.03 | 14.04 | 8,135 | -0.16(-1.14%) |
Feb 13, 2019 | 14.20 | 14.25 | 14.10 | 14.20 | 10,363 | -0.04(-0.30%) |
Feb 12, 2019 | 14.16 | 14.25 | 13.95 | 14.25 | 42,575 | +0.01(+0.06%) |
Feb 11, 2019 | 14.32 | 14.32 | 14.05 | 14.24 | 32,112 | +0.03(+0.24%) |
Feb 08, 2019 | 14.04 | 14.26 | 14.02 | 14.20 | 23,515 | -0.01(-0.06%) |
Feb 07, 2019 | 14.30 | 14.30 | 13.82 | 14.21 | 18,906 | +0.05(+0.36%) |
Feb 06, 2019 | 14.17 | 14.50 | 13.93 | 14.16 | 74,672 | -0.09(-0.60%) |
Feb 05, 2019 | 14.10 | 14.50 | 14.10 | 14.25 | 28,436 | +0.15(+1.09%) |
Feb 04, 2019 | 13.74 | 14.16 | 13.70 | 14.09 | 7,313 | -0.05(-0.36%) |
Feb 01, 2019 | 14.03 | 14.16 | 13.39 | 14.14 | 73,369 | +0.15(+1.09%) |
Jan 31, 2019 | 13.39 | 14.22 | 13.39 | 13.99 | 57,766 | +0.49(+3.65%) |
Jan 30, 2019 | 13.40 | 13.52 | 13.40 | 13.50 | 23,118 | +0.10(+0.76%) |
Jan 29, 2019 | 13.23 | 13.48 | 13.21 | 13.40 | 14,597 | +0.06(+0.45%) |
Jan 28, 2019 | 13.45 | 13.46 | 13.18 | 13.34 | 17,424 | +0.07(+0.51%) |
Jan 25, 2019 | 12.81 | 13.37 | 12.81 | 13.27 | 24,691 | +0.46(+3.59%) |
Jan 24, 2019 | 12.73 | 12.81 | 12.69 | 12.81 | 26,620 | +0.00(+0.00%) |
Jan 23, 2019 | 12.77 | 12.83 | 12.75 | 12.81 | 25,202 | +0.04(+0.33%) |
Jan 22, 2019 | 12.76 | 12.96 | 12.76 | 12.77 | 24,300 | +0.01(+0.07%) |
Jan 18, 2019 | 12.82 | 12.87 | 12.50 | 12.76 | 18,107 | -0.07(-0.53%) |
Jan 17, 2019 | 13.25 | 13.25 | 12.73 | 12.83 | 32,942 | -0.28(-2.14%) |
Jan 16, 2019 | 12.83 | 13.20 | 12.77 | 13.11 | 14,372 | +0.34(+2.66%) |
Jan 15, 2019 | 12.82 | 12.87 | 12.66 | 12.77 | 13,113 | -0.05(-0.40%) |
Jan 14, 2019 | 12.76 | 13.02 | 12.62 | 12.82 | 29,367 | +0.06(+0.47%) |
Jan 11, 2019 | 12.77 | 13.04 | 12.35 | 12.76 | 457,972 | -0.10(-0.79%) |
Jan 10, 2019 | 12.53 | 13.32 | 12.53 | 12.86 | 9,733 | -0.22(-1.69%) |
Jan 09, 2019 | 12.72 | 13.09 | 12.04 | 13.08 | 128,749 | +0.35(+2.74%) |
Jan 08, 2019 | 12.85 | 12.85 | 12.00 | 12.73 | 49,715 | +0.16(+1.29%) |
Jan 07, 2019 | 12.02 | 12.70 | 12.01 | 12.57 | 39,169 | +0.34(+2.78%) |
Jan 04, 2019 | 12.04 | 13.33 | 11.94 | 12.23 | 20,106 | +0.31(+2.57%) |
Jan 03, 2019 | 12.33 | 12.33 | 11.86 | 11.92 | 22,632 | -0.64(-5.08%) |