Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.64 | 14.00 | 13.55 | 13.55 | 1,700 | +0.03(+0.22%) |
Mar 28, 2019 | 13.70 | 13.70 | 13.52 | 13.52 | 853 | -0.25(-1.78%) |
Mar 27, 2019 | 13.61 | 13.77 | 13.56 | 13.77 | 2,433 | +0.12(+0.89%) |
Mar 26, 2019 | 13.51 | 13.64 | 13.51 | 13.64 | 6,479 | +0.10(+0.76%) |
Mar 25, 2019 | 13.65 | 13.86 | 13.48 | 13.54 | 6,122 | -0.39(-2.80%) |
Mar 22, 2019 | 13.96 | 13.99 | 13.61 | 13.93 | 2,700 | -0.33(-2.31%) |
Mar 21, 2019 | 14.35 | 14.35 | 14.02 | 14.26 | 1,973 | +0.14(+0.99%) |
Mar 20, 2019 | 14.18 | 14.37 | 13.93 | 14.12 | 2,283 | -0.60(-4.08%) |
Mar 19, 2019 | 14.34 | 14.72 | 14.21 | 14.72 | 8,713 | +0.34(+2.36%) |
Mar 18, 2019 | 14.38 | 14.38 | 14.05 | 14.38 | 2,653 | +0.40(+2.86%) |
Mar 15, 2019 | 13.81 | 14.10 | 13.81 | 13.98 | 11,700 | +0.35(+2.57%) |
Mar 14, 2019 | 13.57 | 13.81 | 13.47 | 13.63 | 6,218 | +0.13(+0.96%) |
Mar 13, 2019 | 13.55 | 13.55 | 13.50 | 13.50 | 5,472 | +0.37(+2.82%) |
Mar 12, 2019 | 12.79 | 13.23 | 12.76 | 13.13 | 3,627 | +0.34(+2.66%) |
Mar 11, 2019 | 12.74 | 13.22 | 12.74 | 12.79 | 2,038 | +0.39(+3.15%) |
Mar 08, 2019 | 12.40 | 12.61 | 12.40 | 12.40 | 2,700 | -0.66(-5.05%) |
Mar 07, 2019 | 13.10 | 13.10 | 12.52 | 13.06 | 1,184 | -0.16(-1.21%) |
Mar 06, 2019 | 13.07 | 13.52 | 13.02 | 13.22 | 1,286 | -0.37(-2.72%) |
Mar 05, 2019 | 13.29 | 13.59 | 13.10 | 13.59 | 4,214 | +0.26(+1.95%) |
Mar 04, 2019 | 13.06 | 13.53 | 13.01 | 13.33 | 5,695 | +0.31(+2.38%) |
Mar 01, 2019 | 13.29 | 13.61 | 13.02 | 13.02 | 5,000 | -0.08(-0.61%) |
Feb 28, 2019 | 13.14 | 13.29 | 13.10 | 13.10 | 2,167 | -0.19(-1.43%) |
Feb 27, 2019 | 13.29 | 13.29 | 12.79 | 13.29 | 4,312 | +0.05(+0.38%) |
Feb 26, 2019 | 12.93 | 13.24 | 12.67 | 13.24 | 10,316 | +0.31(+2.40%) |
Feb 25, 2019 | 12.39 | 12.93 | 12.39 | 12.93 | 10,357 | +0.54(+4.36%) |
Feb 22, 2019 | 12.39 | 12.39 | 12.39 | 12.39 | 800 | +0.24(+1.98%) |
Feb 21, 2019 | 12.43 | 12.43 | 12.13 | 12.15 | 6,083 | -0.03(-0.25%) |
Feb 20, 2019 | 12.40 | 12.40 | 12.18 | 12.18 | 3,094 | +0.03(+0.25%) |
Feb 19, 2019 | 12.57 | 12.57 | 12.15 | 12.15 | 6,106 | +0.15(+1.25%) |
Feb 15, 2019 | 12.49 | 12.49 | 12.00 | 12.00 | 9,100 | -0.61(-4.84%) |
Feb 14, 2019 | 12.81 | 13.13 | 12.60 | 12.61 | 3,262 | -0.18(-1.40%) |
Feb 13, 2019 | 13.32 | 13.40 | 12.79 | 12.79 | 4,084 | -0.32(-2.47%) |
Feb 12, 2019 | 13.08 | 13.11 | 13.08 | 13.11 | 1,626 | +0.51(+4.08%) |
Feb 11, 2019 | 12.68 | 12.87 | 12.60 | 12.60 | 1,812 | -0.25(-1.95%) |
Feb 08, 2019 | 12.97 | 13.00 | 12.63 | 12.85 | 5,400 | -0.60(-4.46%) |
Feb 07, 2019 | 13.59 | 13.59 | 12.97 | 13.45 | 6,351 | -0.29(-2.11%) |
Feb 06, 2019 | 13.25 | 13.74 | 13.25 | 13.74 | 12,935 | -0.05(-0.36%) |
Feb 05, 2019 | 13.79 | 13.79 | 13.33 | 13.79 | 1,603 | +0.02(+0.15%) |
Feb 04, 2019 | 13.77 | 13.77 | 13.73 | 13.77 | 1,017 | +0.21(+1.55%) |
Feb 01, 2019 | 13.76 | 13.76 | 13.27 | 13.56 | 6,800 | +0.45(+3.43%) |
Jan 31, 2019 | 13.55 | 13.62 | 13.11 | 13.11 | 8,947 | -1.33(-9.21%) |
Jan 30, 2019 | 13.75 | 14.44 | 13.75 | 14.44 | 3,670 | +0.39(+2.78%) |
Jan 29, 2019 | 14.08 | 14.22 | 13.76 | 14.05 | 17,995 | -0.15(-1.06%) |
Jan 28, 2019 | 14.09 | 14.20 | 13.54 | 14.20 | 18,603 | +0.58(+4.26%) |
Jan 25, 2019 | 13.72 | 14.28 | 13.62 | 13.62 | 6,400 | -0.50(-3.54%) |
Jan 24, 2019 | 14.10 | 14.13 | 13.47 | 14.12 | 6,552 | +0.15(+1.07%) |
Jan 23, 2019 | 14.13 | 14.28 | 13.81 | 13.97 | 24,645 | -0.44(-3.05%) |
Jan 22, 2019 | 14.16 | 14.42 | 13.83 | 14.41 | 16,415 | +0.62(+4.50%) |
Jan 18, 2019 | 14.13 | 14.53 | 13.79 | 13.79 | 13,800 | -0.21(-1.50%) |
Jan 17, 2019 | 14.11 | 14.13 | 13.65 | 14.00 | 6,827 | -0.45(-3.11%) |
Jan 16, 2019 | 14.10 | 14.47 | 14.10 | 14.45 | 16,157 | +0.05(+0.35%) |
Jan 15, 2019 | 13.49 | 14.50 | 13.49 | 14.40 | 4,546 | -0.54(-3.61%) |
Jan 14, 2019 | 14.28 | 14.94 | 13.98 | 14.94 | 49,562 | +0.74(+5.20%) |
Jan 11, 2019 | 13.70 | 14.20 | 13.67 | 14.20 | 23,300 | +0.10(+0.71%) |
Jan 10, 2019 | 14.03 | 14.40 | 13.46 | 14.10 | 28,214 | +0.16(+1.15%) |
Jan 09, 2019 | 13.06 | 13.94 | 13.06 | 13.94 | 2,996 | -0.07(-0.50%) |
Jan 08, 2019 | 13.63 | 14.07 | 13.63 | 14.01 | 20,007 | +0.66(+4.94%) |
Jan 07, 2019 | 14.02 | 14.02 | 13.35 | 13.35 | 11,384 | +0.15(+1.14%) |
Jan 04, 2019 | 12.90 | 13.57 | 12.89 | 13.20 | 14,800 | +0.20(+1.54%) |
Jan 03, 2019 | 13.30 | 13.34 | 13.00 | 13.00 | 2,609 | -0.22(-1.66%) |