Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.10 | 14.10 | 14.02 | 14.09 | 18,969 | -0.02(-0.11%) |
Mar 28, 2019 | 14.22 | 14.37 | 13.98 | 14.11 | 58,407 | -0.03(-0.22%) |
Mar 27, 2019 | 13.97 | 14.14 | 13.97 | 14.14 | 120,932 | +0.17(+1.18%) |
Mar 26, 2019 | 13.96 | 14.04 | 13.89 | 13.97 | 44,963 | +0.02(+0.11%) |
Mar 25, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 46,201 | +0.03(+0.23%) |
Mar 22, 2019 | 14.06 | 14.06 | 13.89 | 13.93 | 69,003 | +0.02(+0.17%) |
Mar 21, 2019 | 13.75 | 13.97 | 13.67 | 13.90 | 72,098 | +0.09(+0.64%) |
Mar 20, 2019 | 13.80 | 13.86 | 13.75 | 13.81 | 32,425 | -0.01(-0.07%) |
Mar 19, 2019 | 13.75 | 13.82 | 13.64 | 13.82 | 39,646 | +0.04(+0.29%) |
Mar 18, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 81,357 | +0.13(+0.98%) |
Mar 15, 2019 | 13.54 | 13.67 | 13.52 | 13.65 | 35,775 | +0.12(+0.87%) |
Mar 14, 2019 | 13.45 | 13.56 | 13.42 | 13.53 | 107,999 | +0.02(+0.17%) |
Mar 13, 2019 | 13.49 | 13.52 | 13.46 | 13.51 | 22,619 | +0.02(+0.18%) |
Mar 12, 2019 | 13.47 | 13.49 | 13.39 | 13.49 | 60,664 | +0.05(+0.35%) |
Mar 11, 2019 | 13.51 | 13.51 | 13.36 | 13.44 | 42,973 | +0.01(+0.06%) |
Mar 08, 2019 | 13.45 | 13.55 | 13.43 | 13.43 | 13,113 | -0.10(-0.71%) |
Mar 07, 2019 | 13.54 | 13.56 | 13.49 | 13.53 | 63,468 | +0.01(+0.06%) |
Mar 06, 2019 | 13.57 | 13.58 | 13.51 | 13.52 | 31,223 | -0.06(-0.43%) |
Mar 05, 2019 | 13.53 | 13.59 | 13.49 | 13.58 | 39,917 | +0.07(+0.55%) |
Mar 04, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 66,039 | +0.03(+0.23%) |
Mar 01, 2019 | 13.45 | 13.48 | 13.35 | 13.47 | 54,350 | +0.02(+0.17%) |
Feb 28, 2019 | 13.38 | 13.45 | 13.38 | 13.45 | 20,037 | +0.00(+0.00%) |
Feb 27, 2019 | 13.36 | 13.45 | 13.33 | 13.45 | 10,377 | -0.03(-0.23%) |
Feb 26, 2019 | 13.33 | 13.49 | 13.33 | 13.48 | 30,824 | +0.13(+0.94%) |
Feb 25, 2019 | 13.41 | 13.44 | 13.29 | 13.36 | 44,778 | -0.13(-0.93%) |
Feb 22, 2019 | 13.47 | 13.48 | 13.40 | 13.48 | 40,282 | +0.02(+0.12%) |
Feb 21, 2019 | 13.47 | 13.47 | 13.38 | 13.47 | 17,374 | -0.01(-0.06%) |
Feb 20, 2019 | 13.47 | 13.47 | 13.40 | 13.47 | 13,119 | +0.06(+0.47%) |
Feb 19, 2019 | 13.39 | 13.41 | 13.32 | 13.41 | 28,860 | +0.03(+0.23%) |
Feb 15, 2019 | 13.39 | 13.47 | 13.37 | 13.38 | 13,427 | -0.02(-0.17%) |
Feb 14, 2019 | 13.39 | 13.47 | 13.39 | 13.40 | 14,074 | -0.02(-0.18%) |
Feb 13, 2019 | 13.36 | 13.49 | 13.36 | 13.43 | 11,290 | +0.04(+0.29%) |
Feb 12, 2019 | 13.42 | 13.47 | 13.38 | 13.39 | 24,888 | -0.09(-0.69%) |
Feb 11, 2019 | 13.43 | 13.49 | 13.34 | 13.48 | 24,834 | +0.04(+0.28%) |
Feb 08, 2019 | 13.40 | 13.49 | 13.40 | 13.44 | 22,507 | +0.06(+0.45%) |
Feb 07, 2019 | 13.27 | 13.41 | 13.27 | 13.38 | 14,784 | +0.02(+0.12%) |
Feb 06, 2019 | 13.38 | 13.41 | 13.35 | 13.37 | 12,996 | -0.04(-0.29%) |
Feb 05, 2019 | 13.43 | 13.43 | 13.33 | 13.41 | 14,860 | +0.05(+0.35%) |
Feb 04, 2019 | 13.30 | 13.37 | 13.26 | 13.36 | 55,904 | +0.05(+0.35%) |
Feb 01, 2019 | 13.27 | 13.31 | 13.26 | 13.31 | 34,683 | +0.05(+0.35%) |
Jan 31, 2019 | 13.10 | 13.27 | 13.10 | 13.27 | 13,301 | +0.06(+0.44%) |
Jan 30, 2019 | 13.08 | 13.27 | 13.08 | 13.21 | 45,078 | +0.07(+0.51%) |
Jan 29, 2019 | 13.24 | 13.24 | 13.11 | 13.14 | 47,583 | -0.12(-0.94%) |
Jan 28, 2019 | 13.04 | 13.27 | 12.95 | 13.27 | 27,474 | +0.26(+2.04%) |
Jan 25, 2019 | 12.95 | 13.04 | 12.88 | 13.00 | 43,033 | +0.05(+0.42%) |
Jan 24, 2019 | 12.95 | 12.97 | 12.87 | 12.95 | 33,537 | +0.00(+0.00%) |
Jan 23, 2019 | 12.80 | 12.95 | 12.80 | 12.95 | 32,430 | +0.10(+0.79%) |
Jan 22, 2019 | 12.77 | 12.84 | 12.74 | 12.84 | 31,740 | +0.05(+0.43%) |
Jan 18, 2019 | 12.77 | 12.84 | 12.77 | 12.79 | 17,084 | -0.05(-0.42%) |
Jan 17, 2019 | 12.84 | 12.84 | 12.75 | 12.84 | 44,840 | +0.00(+0.00%) |
Jan 16, 2019 | 12.76 | 12.84 | 12.75 | 12.84 | 16,017 | +0.06(+0.49%) |
Jan 15, 2019 | 12.72 | 12.84 | 12.72 | 12.78 | 22,552 | -0.02(-0.12%) |
Jan 14, 2019 | 12.88 | 12.88 | 12.72 | 12.80 | 36,772 | -0.09(-0.72%) |
Jan 11, 2019 | 12.82 | 12.91 | 12.82 | 12.89 | 19,268 | +0.01(+0.10%) |
Jan 10, 2019 | 12.82 | 12.89 | 12.79 | 12.88 | 24,897 | +0.05(+0.42%) |
Jan 09, 2019 | 12.77 | 12.82 | 12.74 | 12.82 | 46,697 | +0.22(+1.72%) |
Jan 08, 2019 | 12.68 | 12.75 | 12.48 | 12.61 | 53,432 | -0.05(-0.37%) |
Jan 07, 2019 | 12.84 | 12.97 | 12.65 | 12.65 | 62,623 | -0.13(-1.03%) |
Jan 04, 2019 | 12.84 | 12.84 | 12.75 | 12.79 | 66,592 | +0.04(+0.30%) |
Jan 03, 2019 | 12.49 | 12.84 | 12.49 | 12.75 | 47,218 | -0.07(-0.54%) |