Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.26 | 15.40 | 15.05 | 15.25 | 259,100 | +0.05(+0.33%) |
Mar 28, 2019 | 15.23 | 15.41 | 15.03 | 15.20 | 90,467 | -0.05(-0.33%) |
Mar 27, 2019 | 15.33 | 15.51 | 15.06 | 15.25 | 226,625 | -0.08(-0.52%) |
Mar 26, 2019 | 15.24 | 15.38 | 14.75 | 15.33 | 1,148,403 | +0.13(+0.86%) |
Mar 25, 2019 | 15.23 | 15.38 | 15.05 | 15.20 | 70,565 | -0.02(-0.13%) |
Mar 22, 2019 | 15.09 | 15.37 | 15.05 | 15.22 | 151,700 | +0.03(+0.20%) |
Mar 21, 2019 | 15.20 | 15.52 | 15.13 | 15.19 | 435,198 | -0.08(-0.52%) |
Mar 20, 2019 | 15.42 | 15.52 | 15.13 | 15.27 | 137,067 | -0.15(-0.97%) |
Mar 19, 2019 | 15.29 | 15.48 | 15.20 | 15.42 | 109,043 | +0.12(+0.78%) |
Mar 18, 2019 | 15.33 | 15.42 | 15.15 | 15.30 | 315,394 | +0.02(+0.13%) |
Mar 15, 2019 | 15.20 | 15.40 | 15.20 | 15.28 | 312,000 | +0.12(+0.79%) |
Mar 14, 2019 | 15.50 | 15.60 | 15.05 | 15.16 | 174,977 | -0.35(-2.26%) |
Mar 13, 2019 | 15.70 | 15.73 | 15.47 | 15.51 | 197,981 | -0.09(-0.58%) |
Mar 12, 2019 | 16.00 | 16.04 | 15.42 | 15.60 | 386,831 | -0.33(-2.07%) |
Mar 11, 2019 | 15.98 | 16.40 | 15.80 | 15.93 | 322,189 | +0.14(+0.89%) |
Mar 08, 2019 | 15.25 | 15.99 | 15.25 | 15.79 | 385,200 | +0.60(+3.95%) |
Mar 07, 2019 | 14.66 | 15.35 | 14.62 | 15.19 | 716,091 | +0.41(+2.77%) |
Mar 06, 2019 | 14.46 | 14.86 | 14.43 | 14.78 | 198,687 | +0.25(+1.72%) |
Mar 05, 2019 | 14.29 | 14.71 | 14.29 | 14.53 | 156,789 | +0.22(+1.54%) |
Mar 04, 2019 | 14.13 | 14.46 | 14.03 | 14.31 | 165,858 | +0.22(+1.56%) |
Mar 01, 2019 | 13.76 | 14.18 | 13.63 | 14.09 | 278,900 | +0.50(+3.68%) |
Feb 28, 2019 | 13.72 | 13.95 | 13.50 | 13.59 | 266,131 | -0.01(-0.07%) |
Feb 27, 2019 | 13.49 | 13.81 | 13.49 | 13.60 | 117,582 | +0.10(+0.74%) |
Feb 26, 2019 | 13.46 | 13.57 | 13.09 | 13.50 | 96,580 | +0.16(+1.20%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.20 | 13.34 | 41,798 | -0.02(-0.15%) |
Feb 22, 2019 | 13.35 | 13.63 | 13.32 | 13.36 | 49,000 | +0.02(+0.15%) |
Feb 21, 2019 | 13.11 | 13.35 | 12.99 | 13.34 | 237,157 | +0.30(+2.30%) |
Feb 20, 2019 | 12.99 | 13.12 | 12.97 | 13.04 | 37,602 | -0.03(-0.23%) |
Feb 19, 2019 | 13.15 | 13.18 | 13.03 | 13.07 | 53,212 | -0.01(-0.08%) |
Feb 15, 2019 | 12.74 | 13.16 | 12.70 | 13.08 | 104,000 | +0.50(+3.97%) |
Feb 14, 2019 | 12.74 | 12.74 | 12.53 | 12.58 | 36,965 | -0.19(-1.49%) |
Feb 13, 2019 | 12.56 | 12.82 | 12.49 | 12.77 | 148,439 | +0.31(+2.49%) |
Feb 12, 2019 | 12.35 | 12.47 | 12.30 | 12.46 | 148,986 | +0.11(+0.89%) |
Feb 11, 2019 | 12.45 | 12.50 | 12.29 | 12.35 | 73,549 | -0.07(-0.56%) |
Feb 08, 2019 | 12.50 | 12.50 | 12.14 | 12.42 | 99,900 | +0.04(+0.32%) |
Feb 07, 2019 | 12.00 | 12.41 | 11.98 | 12.38 | 85,312 | +0.19(+1.56%) |
Feb 06, 2019 | 12.16 | 12.31 | 12.06 | 12.19 | 391,760 | -0.02(-0.16%) |
Feb 05, 2019 | 12.31 | 12.42 | 12.14 | 12.21 | 66,181 | -0.07(-0.57%) |
Feb 04, 2019 | 12.20 | 12.34 | 12.14 | 12.28 | 70,963 | +0.04(+0.33%) |
Feb 01, 2019 | 12.28 | 12.40 | 12.09 | 12.24 | 74,300 | -0.05(-0.41%) |
Jan 31, 2019 | 12.33 | 12.33 | 12.10 | 12.29 | 59,070 | -0.07(-0.57%) |
Jan 30, 2019 | 12.59 | 12.59 | 12.30 | 12.36 | 81,918 | +0.01(+0.08%) |
Jan 29, 2019 | 12.53 | 12.56 | 12.29 | 12.35 | 91,440 | -0.14(-1.12%) |
Jan 28, 2019 | 12.71 | 12.78 | 12.40 | 12.49 | 73,055 | -0.30(-2.35%) |
Jan 25, 2019 | 12.75 | 13.06 | 12.51 | 12.79 | 416,200 | +0.15(+1.19%) |
Jan 24, 2019 | 12.29 | 12.68 | 12.29 | 12.64 | 32,078 | +0.12(+0.96%) |
Jan 23, 2019 | 12.36 | 12.61 | 12.30 | 12.52 | 46,984 | +0.10(+0.81%) |
Jan 22, 2019 | 12.41 | 12.51 | 12.32 | 12.42 | 61,197 | -0.04(-0.32%) |
Jan 18, 2019 | 12.54 | 12.58 | 12.40 | 12.46 | 68,900 | -0.05(-0.40%) |
Jan 17, 2019 | 12.53 | 12.60 | 12.41 | 12.51 | 60,267 | -0.06(-0.48%) |
Jan 16, 2019 | 12.76 | 12.78 | 12.45 | 12.57 | 50,879 | -0.06(-0.48%) |
Jan 15, 2019 | 12.51 | 12.68 | 12.46 | 12.63 | 53,774 | +0.12(+0.96%) |
Jan 14, 2019 | 12.67 | 12.71 | 12.33 | 12.51 | 83,092 | -0.25(-1.96%) |
Jan 11, 2019 | 12.87 | 13.00 | 12.60 | 12.76 | 178,900 | -0.22(-1.69%) |
Jan 10, 2019 | 12.95 | 13.11 | 12.86 | 12.98 | 78,595 | -0.02(-0.15%) |
Jan 09, 2019 | 12.95 | 13.22 | 12.82 | 13.00 | 97,663 | +0.00(+0.00%) |
Jan 08, 2019 | 13.17 | 13.17 | 12.96 | 13.00 | 62,519 | -0.09(-0.69%) |
Jan 07, 2019 | 13.34 | 13.53 | 13.04 | 13.09 | 75,343 | -0.25(-1.87%) |
Jan 04, 2019 | 13.20 | 13.47 | 13.08 | 13.34 | 50,000 | +0.28(+2.14%) |
Jan 03, 2019 | 12.79 | 13.41 | 12.79 | 13.06 | 133,688 | -0.11(-0.84%) |