Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.41 | 14.66 | 14.24 | 14.27 | 96,718 | -0.08(-0.54%) |
Mar 28, 2019 | 14.07 | 14.42 | 14.02 | 14.34 | 49,400 | +0.26(+1.84%) |
Mar 27, 2019 | 14.27 | 14.49 | 13.91 | 14.08 | 95,950 | -0.18(-1.28%) |
Mar 26, 2019 | 14.60 | 14.77 | 14.19 | 14.27 | 94,798 | -0.18(-1.22%) |
Mar 25, 2019 | 14.45 | 14.49 | 14.11 | 14.44 | 103,364 | +0.03(+0.19%) |
Mar 22, 2019 | 14.55 | 14.57 | 14.07 | 14.41 | 105,407 | -0.08(-0.53%) |
Mar 21, 2019 | 14.48 | 14.60 | 14.44 | 14.49 | 33,086 | +0.02(+0.15%) |
Mar 20, 2019 | 14.50 | 14.60 | 14.21 | 14.47 | 50,679 | -0.05(-0.34%) |
Mar 19, 2019 | 14.66 | 14.69 | 14.41 | 14.52 | 73,890 | -0.11(-0.72%) |
Mar 18, 2019 | 14.14 | 14.64 | 14.14 | 14.62 | 107,965 | +0.48(+3.43%) |
Mar 15, 2019 | 14.12 | 14.31 | 14.02 | 14.14 | 130,904 | +0.04(+0.25%) |
Mar 14, 2019 | 14.15 | 14.20 | 14.01 | 14.10 | 41,886 | -0.07(-0.50%) |
Mar 13, 2019 | 14.07 | 14.24 | 13.97 | 14.17 | 93,955 | +0.18(+1.30%) |
Mar 12, 2019 | 13.77 | 14.03 | 13.72 | 13.99 | 74,121 | +0.22(+1.58%) |
Mar 11, 2019 | 13.79 | 13.89 | 13.68 | 13.77 | 87,499 | -0.02(-0.15%) |
Mar 08, 2019 | 13.76 | 13.88 | 13.48 | 13.79 | 110,820 | +0.01(+0.05%) |
Mar 07, 2019 | 13.61 | 14.39 | 13.61 | 13.79 | 78,561 | +0.19(+1.39%) |
Mar 06, 2019 | 13.58 | 13.69 | 13.51 | 13.60 | 53,504 | -0.04(-0.31%) |
Mar 05, 2019 | 13.64 | 13.74 | 13.54 | 13.64 | 42,031 | -0.01(-0.05%) |
Mar 04, 2019 | 13.62 | 13.75 | 13.34 | 13.65 | 84,683 | +0.08(+0.62%) |
Mar 01, 2019 | 14.04 | 14.06 | 13.51 | 13.56 | 90,451 | -0.34(-2.47%) |
Feb 28, 2019 | 14.09 | 14.20 | 13.78 | 13.91 | 69,574 | -0.18(-1.25%) |
Feb 27, 2019 | 14.26 | 14.68 | 13.70 | 14.08 | 268,228 | +0.01(+0.10%) |
Feb 26, 2019 | 13.81 | 14.18 | 13.70 | 14.07 | 91,592 | +0.29(+2.14%) |
Feb 25, 2019 | 13.65 | 13.89 | 13.49 | 13.77 | 69,221 | +0.11(+0.82%) |
Feb 22, 2019 | 13.70 | 13.97 | 13.61 | 13.66 | 47,148 | -0.03(-0.21%) |
Feb 21, 2019 | 14.01 | 14.05 | 13.54 | 13.69 | 52,441 | -0.32(-2.31%) |
Feb 20, 2019 | 13.96 | 14.19 | 13.86 | 14.01 | 124,254 | +0.04(+0.25%) |
Feb 19, 2019 | 13.43 | 14.16 | 13.43 | 13.98 | 165,585 | +0.46(+3.43%) |
Feb 15, 2019 | 13.64 | 13.69 | 13.47 | 13.51 | 53,700 | -0.11(-0.77%) |
Feb 14, 2019 | 13.54 | 13.63 | 13.36 | 13.62 | 170,261 | +0.20(+1.52%) |
Feb 13, 2019 | 13.34 | 13.44 | 13.32 | 13.42 | 149,249 | +0.16(+1.24%) |
Feb 12, 2019 | 13.07 | 13.36 | 13.05 | 13.25 | 171,413 | +0.26(+2.01%) |
Feb 11, 2019 | 13.03 | 13.16 | 12.84 | 12.99 | 117,932 | +0.01(+0.05%) |
Feb 08, 2019 | 12.72 | 13.00 | 12.65 | 12.98 | 73,627 | +0.19(+1.50%) |
Feb 07, 2019 | 12.93 | 12.96 | 12.61 | 12.79 | 142,875 | -0.10(-0.80%) |
Feb 06, 2019 | 12.96 | 13.05 | 12.86 | 12.89 | 150,010 | -0.01(-0.05%) |
Feb 05, 2019 | 12.95 | 13.03 | 12.85 | 12.90 | 115,032 | -0.08(-0.58%) |
Feb 04, 2019 | 12.96 | 13.00 | 12.92 | 12.98 | 125,453 | +0.04(+0.32%) |
Feb 01, 2019 | 13.03 | 13.20 | 12.85 | 12.94 | 242,897 | -0.05(-0.42%) |
Jan 31, 2019 | 13.00 | 13.03 | 12.77 | 12.99 | 164,025 | +0.07(+0.53%) |
Jan 30, 2019 | 12.96 | 13.03 | 12.76 | 12.92 | 128,431 | +0.05(+0.37%) |
Jan 29, 2019 | 13.08 | 13.14 | 12.82 | 12.87 | 102,299 | -0.09(-0.69%) |
Jan 28, 2019 | 12.89 | 13.46 | 12.76 | 12.96 | 295,461 | +0.02(+0.16%) |
Jan 25, 2019 | 12.62 | 13.00 | 12.43 | 12.94 | 116,783 | +0.43(+3.40%) |
Jan 24, 2019 | 12.44 | 12.55 | 12.35 | 12.52 | 52,979 | +0.06(+0.50%) |
Jan 23, 2019 | 12.54 | 12.69 | 12.31 | 12.46 | 130,346 | +0.05(+0.39%) |
Jan 22, 2019 | 12.55 | 12.68 | 12.35 | 12.41 | 106,119 | -0.28(-2.22%) |
Jan 18, 2019 | 12.74 | 12.98 | 12.54 | 12.69 | 161,397 | -0.05(-0.38%) |
Jan 17, 2019 | 12.96 | 13.06 | 12.57 | 12.74 | 179,857 | -0.16(-1.22%) |
Jan 16, 2019 | 13.00 | 13.07 | 12.87 | 12.89 | 427,924 | -0.14(-1.05%) |
Jan 15, 2019 | 13.09 | 13.20 | 13.00 | 13.03 | 97,296 | +0.01(+0.11%) |
Jan 14, 2019 | 13.05 | 13.24 | 12.81 | 13.02 | 57,993 | -0.03(-0.21%) |
Jan 11, 2019 | 13.29 | 13.36 | 12.92 | 13.05 | 154,398 | -0.27(-2.01%) |
Jan 10, 2019 | 13.37 | 13.37 | 13.18 | 13.31 | 148,106 | +0.01(+0.10%) |
Jan 09, 2019 | 13.32 | 13.32 | 13.02 | 13.30 | 130,851 | +0.19(+1.41%) |
Jan 08, 2019 | 12.63 | 13.11 | 12.42 | 13.11 | 261,695 | +0.55(+4.37%) |
Jan 07, 2019 | 12.50 | 12.86 | 12.37 | 12.57 | 116,052 | +0.15(+1.22%) |
Jan 04, 2019 | 12.14 | 12.44 | 12.11 | 12.41 | 103,515 | +0.48(+4.02%) |
Jan 03, 2019 | 11.78 | 12.09 | 11.69 | 11.93 | 90,181 | +0.10(+0.87%) |