Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.62 | 13.62 | 13.40 | 13.51 | 1,695,307 | +0.04(+0.27%) |
Mar 28, 2019 | 13.38 | 13.53 | 13.36 | 13.47 | 1,373,193 | +0.12(+0.87%) |
Mar 27, 2019 | 13.32 | 13.38 | 13.28 | 13.35 | 821,412 | +0.05(+0.38%) |
Mar 26, 2019 | 13.28 | 13.36 | 13.27 | 13.30 | 603,751 | +0.05(+0.39%) |
Mar 25, 2019 | 13.24 | 13.28 | 13.21 | 13.25 | 1,371,638 | +0.00(+0.03%) |
Mar 22, 2019 | 13.22 | 13.30 | 13.19 | 13.25 | 808,712 | -0.01(-0.11%) |
Mar 21, 2019 | 13.20 | 13.26 | 13.15 | 13.26 | 974,640 | +0.03(+0.19%) |
Mar 20, 2019 | 13.23 | 13.30 | 13.17 | 13.24 | 683,780 | +0.00(+0.00%) |
Mar 19, 2019 | 13.28 | 13.32 | 13.21 | 13.24 | 700,618 | -0.00(-0.03%) |
Mar 18, 2019 | 13.16 | 13.25 | 13.10 | 13.24 | 876,758 | +0.08(+0.64%) |
Mar 15, 2019 | 13.13 | 13.19 | 13.07 | 13.16 | 909,904 | +0.10(+0.75%) |
Mar 14, 2019 | 13.08 | 13.13 | 13.03 | 13.06 | 1,025,343 | -0.05(-0.39%) |
Mar 13, 2019 | 13.03 | 13.13 | 13.03 | 13.11 | 798,198 | +0.09(+0.70%) |
Mar 12, 2019 | 13.01 | 13.03 | 12.95 | 13.02 | 853,821 | +0.01(+0.08%) |
Mar 11, 2019 | 12.88 | 13.02 | 12.88 | 13.01 | 1,141,181 | +0.11(+0.82%) |
Mar 08, 2019 | 12.76 | 12.93 | 12.76 | 12.90 | 1,096,657 | +0.21(+1.62%) |
Mar 07, 2019 | 12.72 | 12.80 | 12.67 | 12.70 | 1,169,591 | +0.02(+0.17%) |
Mar 06, 2019 | 12.67 | 12.70 | 12.59 | 12.67 | 956,914 | -0.01(-0.11%) |
Mar 05, 2019 | 12.73 | 12.77 | 12.67 | 12.69 | 957,259 | -0.05(-0.37%) |
Mar 04, 2019 | 12.74 | 12.77 | 12.66 | 12.73 | 1,338,369 | +0.03(+0.23%) |
Mar 01, 2019 | 13.02 | 13.04 | 12.69 | 12.71 | 1,775,601 | -0.33(-2.56%) |
Feb 28, 2019 | 13.05 | 13.13 | 13.03 | 13.04 | 1,282,433 | -0.04(-0.30%) |
Feb 27, 2019 | 13.09 | 13.11 | 13.01 | 13.08 | 963,203 | +0.00(+0.03%) |
Feb 26, 2019 | 12.95 | 13.14 | 12.95 | 13.08 | 1,069,054 | +0.08(+0.58%) |
Feb 25, 2019 | 12.95 | 13.02 | 12.91 | 13.00 | 1,281,441 | +0.07(+0.53%) |
Feb 22, 2019 | 12.90 | 12.96 | 12.85 | 12.93 | 1,079,565 | +0.08(+0.64%) |
Feb 21, 2019 | 12.83 | 12.91 | 12.75 | 12.85 | 1,293,710 | +0.04(+0.31%) |
Feb 20, 2019 | 12.81 | 12.85 | 12.76 | 12.81 | 1,827,563 | -0.02(-0.14%) |
Feb 19, 2019 | 12.77 | 12.85 | 12.71 | 12.83 | 1,171,510 | +0.05(+0.37%) |
Feb 15, 2019 | 12.71 | 12.81 | 12.62 | 12.78 | 1,449,448 | +0.12(+0.94%) |
Feb 14, 2019 | 12.67 | 12.77 | 12.61 | 12.66 | 1,076,023 | -0.04(-0.34%) |
Feb 13, 2019 | 12.71 | 12.73 | 12.63 | 12.71 | 1,069,202 | +0.01(+0.11%) |
Feb 12, 2019 | 12.58 | 12.73 | 12.55 | 12.69 | 1,084,788 | +0.15(+1.20%) |
Feb 11, 2019 | 12.75 | 12.79 | 12.50 | 12.54 | 1,274,857 | -0.23(-1.80%) |
Feb 08, 2019 | 12.72 | 12.77 | 12.70 | 12.77 | 847,832 | +0.04(+0.34%) |
Feb 07, 2019 | 12.69 | 12.74 | 12.63 | 12.73 | 1,288,020 | +0.00(+0.03%) |
Feb 06, 2019 | 12.79 | 12.79 | 12.66 | 12.72 | 1,585,471 | -0.09(-0.67%) |
Feb 05, 2019 | 12.78 | 12.84 | 12.76 | 12.81 | 832,457 | +0.09(+0.71%) |
Feb 04, 2019 | 12.66 | 12.72 | 12.63 | 12.72 | 810,724 | +0.01(+0.06%) |
Feb 01, 2019 | 12.60 | 12.73 | 12.58 | 12.71 | 1,099,619 | +0.14(+1.09%) |
Jan 31, 2019 | 12.59 | 12.60 | 12.51 | 12.58 | 1,558,786 | -0.01(-0.11%) |
Jan 30, 2019 | 12.47 | 12.61 | 12.45 | 12.59 | 991,069 | +0.12(+0.98%) |
Jan 29, 2019 | 12.57 | 12.57 | 12.42 | 12.47 | 1,216,224 | -0.09(-0.74%) |
Jan 28, 2019 | 12.50 | 12.58 | 12.47 | 12.56 | 1,121,974 | +0.03(+0.23%) |
Jan 25, 2019 | 12.48 | 12.53 | 12.43 | 12.53 | 922,198 | +0.10(+0.78%) |
Jan 24, 2019 | 12.40 | 12.53 | 12.38 | 12.44 | 1,218,728 | +0.03(+0.23%) |
Jan 23, 2019 | 12.38 | 12.45 | 12.38 | 12.41 | 901,359 | +0.05(+0.41%) |
Jan 22, 2019 | 12.36 | 12.42 | 12.30 | 12.36 | 1,043,544 | -0.14(-1.12%) |
Jan 18, 2019 | 12.46 | 12.52 | 12.42 | 12.50 | 786,835 | +0.08(+0.64%) |
Jan 17, 2019 | 12.30 | 12.42 | 12.26 | 12.42 | 920,221 | +0.09(+0.76%) |
Jan 16, 2019 | 12.35 | 12.39 | 12.30 | 12.33 | 766,859 | -0.01(-0.12%) |
Jan 15, 2019 | 12.37 | 12.39 | 12.29 | 12.34 | 909,921 | -0.00(-0.03%) |
Jan 14, 2019 | 12.31 | 12.44 | 12.29 | 12.34 | 1,052,468 | +0.04(+0.29%) |
Jan 11, 2019 | 12.29 | 12.40 | 12.23 | 12.31 | 1,620,741 | +0.02(+0.15%) |
Jan 10, 2019 | 12.25 | 12.33 | 12.16 | 12.29 | 751,894 | +0.02(+0.18%) |
Jan 09, 2019 | 12.16 | 12.28 | 12.08 | 12.27 | 1,345,176 | +0.13(+1.10%) |
Jan 08, 2019 | 12.12 | 12.17 | 12.05 | 12.14 | 1,275,589 | +0.04(+0.30%) |
Jan 07, 2019 | 12.02 | 12.12 | 11.97 | 12.10 | 1,189,834 | +0.11(+0.96%) |
Jan 04, 2019 | 12.08 | 12.13 | 11.97 | 11.98 | 877,077 | +0.03(+0.24%) |
Jan 03, 2019 | 11.97 | 12.06 | 11.88 | 11.96 | 1,351,095 | +0.02(+0.18%) |