Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.76 | 13.78 | 13.55 | 13.66 | 205,972 | -0.11(-0.81%) |
Mar 28, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 149,893 | +0.16(+1.21%) |
Mar 27, 2019 | 13.68 | 13.68 | 13.54 | 13.61 | 145,062 | -0.04(-0.29%) |
Mar 26, 2019 | 13.55 | 13.80 | 13.55 | 13.65 | 115,829 | +0.12(+0.92%) |
Mar 25, 2019 | 13.47 | 13.59 | 13.37 | 13.53 | 109,268 | +0.05(+0.39%) |
Mar 22, 2019 | 13.85 | 13.91 | 13.47 | 13.47 | 211,901 | -0.38(-2.71%) |
Mar 21, 2019 | 13.69 | 14.01 | 13.66 | 13.85 | 164,285 | +0.15(+1.10%) |
Mar 20, 2019 | 13.66 | 13.83 | 13.50 | 13.70 | 134,058 | +0.03(+0.19%) |
Mar 19, 2019 | 13.76 | 13.80 | 13.63 | 13.67 | 170,717 | -0.02(-0.12%) |
Mar 18, 2019 | 13.69 | 13.79 | 13.56 | 13.69 | 350,326 | +0.01(+0.10%) |
Mar 15, 2019 | 13.65 | 13.73 | 13.56 | 13.67 | 362,885 | +0.03(+0.19%) |
Mar 14, 2019 | 13.53 | 13.70 | 13.50 | 13.65 | 493,910 | +0.07(+0.53%) |
Mar 13, 2019 | 13.54 | 13.64 | 13.50 | 13.58 | 180,432 | +0.05(+0.39%) |
Mar 12, 2019 | 13.60 | 13.65 | 13.50 | 13.52 | 124,026 | -0.04(-0.29%) |
Mar 11, 2019 | 13.26 | 13.56 | 13.26 | 13.56 | 332,863 | +0.33(+2.52%) |
Mar 08, 2019 | 13.20 | 13.30 | 13.17 | 13.23 | 238,712 | +0.03(+0.25%) |
Mar 07, 2019 | 13.18 | 13.33 | 13.16 | 13.20 | 406,611 | -0.03(-0.25%) |
Mar 06, 2019 | 13.44 | 13.44 | 13.18 | 13.23 | 168,071 | -0.16(-1.22%) |
Mar 05, 2019 | 13.36 | 13.51 | 13.36 | 13.39 | 163,907 | +0.04(+0.29%) |
Mar 04, 2019 | 13.41 | 13.43 | 13.26 | 13.35 | 367,118 | -0.01(-0.05%) |
Mar 01, 2019 | 13.52 | 13.52 | 13.31 | 13.36 | 169,591 | -0.14(-1.02%) |
Feb 28, 2019 | 13.43 | 13.61 | 13.37 | 13.50 | 377,546 | +0.07(+0.49%) |
Feb 27, 2019 | 13.57 | 13.63 | 13.37 | 13.43 | 246,323 | -0.21(-1.53%) |
Feb 26, 2019 | 13.79 | 13.82 | 13.58 | 13.64 | 267,962 | -0.10(-0.71%) |
Feb 25, 2019 | 13.83 | 14.01 | 13.71 | 13.74 | 192,334 | -0.10(-0.71%) |
Feb 22, 2019 | 13.77 | 14.03 | 13.69 | 13.84 | 350,193 | +0.09(+0.67%) |
Feb 21, 2019 | 14.01 | 14.03 | 13.68 | 13.75 | 312,184 | -0.25(-1.78%) |
Feb 20, 2019 | 13.65 | 14.01 | 13.52 | 13.99 | 749,405 | +0.34(+2.49%) |
Feb 19, 2019 | 13.60 | 13.86 | 13.54 | 13.65 | 402,882 | +0.08(+0.55%) |
Feb 15, 2019 | 13.49 | 13.71 | 13.40 | 13.58 | 396,146 | +0.12(+0.92%) |
Feb 14, 2019 | 13.33 | 13.65 | 13.13 | 13.46 | 350,282 | +0.20(+1.52%) |
Feb 13, 2019 | 13.16 | 13.28 | 13.02 | 13.25 | 104,756 | +0.09(+0.69%) |
Feb 12, 2019 | 13.32 | 13.32 | 13.10 | 13.16 | 90,701 | -0.12(-0.88%) |
Feb 11, 2019 | 13.22 | 13.30 | 13.18 | 13.28 | 292,914 | +0.05(+0.34%) |
Feb 08, 2019 | 13.12 | 13.25 | 13.10 | 13.23 | 95,690 | +0.07(+0.54%) |
Feb 07, 2019 | 13.12 | 13.20 | 13.01 | 13.16 | 131,685 | -0.01(-0.05%) |
Feb 06, 2019 | 13.14 | 13.17 | 13.04 | 13.17 | 89,793 | +0.03(+0.20%) |
Feb 05, 2019 | 13.14 | 13.16 | 13.04 | 13.14 | 135,202 | +0.01(+0.05%) |
Feb 04, 2019 | 12.95 | 13.16 | 12.88 | 13.14 | 133,775 | +0.16(+1.25%) |
Feb 01, 2019 | 12.99 | 13.00 | 12.83 | 12.97 | 126,613 | +0.01(+0.05%) |
Jan 31, 2019 | 12.91 | 12.97 | 12.77 | 12.97 | 366,925 | +0.10(+0.81%) |
Jan 30, 2019 | 12.84 | 12.93 | 12.79 | 12.86 | 172,615 | +0.05(+0.41%) |
Jan 29, 2019 | 12.79 | 12.83 | 12.73 | 12.81 | 122,042 | +0.06(+0.46%) |
Jan 28, 2019 | 12.71 | 12.80 | 12.62 | 12.75 | 162,730 | -0.01(-0.10%) |
Jan 25, 2019 | 12.66 | 12.88 | 12.66 | 12.77 | 159,535 | +0.13(+1.03%) |
Jan 24, 2019 | 12.50 | 12.65 | 12.43 | 12.64 | 166,387 | +0.15(+1.20%) |
Jan 23, 2019 | 12.55 | 12.57 | 12.36 | 12.49 | 158,043 | +0.01(+0.05%) |
Jan 22, 2019 | 12.60 | 12.60 | 12.37 | 12.48 | 195,594 | -0.13(-1.03%) |
Jan 18, 2019 | 12.63 | 12.68 | 12.53 | 12.61 | 120,766 | -0.01(-0.10%) |
Jan 17, 2019 | 12.62 | 12.69 | 12.52 | 12.62 | 169,344 | +0.00(+0.03%) |
Jan 16, 2019 | 12.55 | 12.66 | 12.50 | 12.62 | 184,515 | +0.08(+0.62%) |
Jan 15, 2019 | 12.52 | 12.57 | 12.44 | 12.54 | 172,758 | +0.04(+0.31%) |
Jan 14, 2019 | 12.56 | 12.61 | 12.45 | 12.50 | 159,358 | -0.09(-0.72%) |
Jan 11, 2019 | 12.66 | 12.72 | 12.50 | 12.59 | 151,117 | -0.06(-0.46%) |
Jan 10, 2019 | 12.57 | 12.78 | 12.43 | 12.65 | 145,779 | +0.07(+0.57%) |
Jan 09, 2019 | 12.71 | 12.72 | 12.42 | 12.58 | 128,553 | -0.05(-0.41%) |
Jan 08, 2019 | 12.29 | 12.68 | 12.29 | 12.63 | 272,024 | +0.41(+3.33%) |
Jan 07, 2019 | 11.94 | 12.30 | 11.85 | 12.23 | 215,344 | +0.33(+2.77%) |
Jan 04, 2019 | 11.81 | 12.10 | 11.66 | 11.90 | 163,040 | +0.11(+0.93%) |
Jan 03, 2019 | 11.53 | 11.86 | 11.51 | 11.79 | 180,259 | +0.19(+1.61%) |