Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.64 | 13.64 | 13.42 | 13.52 | 1,693,155 | +0.04(+0.27%) |
Mar 28, 2019 | 13.40 | 13.55 | 13.37 | 13.49 | 1,371,450 | +0.12(+0.87%) |
Mar 27, 2019 | 13.34 | 13.40 | 13.30 | 13.37 | 820,369 | +0.05(+0.38%) |
Mar 26, 2019 | 13.29 | 13.38 | 13.29 | 13.32 | 602,984 | +0.05(+0.39%) |
Mar 25, 2019 | 13.25 | 13.30 | 13.22 | 13.27 | 1,369,897 | +0.00(+0.03%) |
Mar 22, 2019 | 13.24 | 13.32 | 13.20 | 13.26 | 807,685 | -0.01(-0.11%) |
Mar 21, 2019 | 13.22 | 13.28 | 13.17 | 13.28 | 973,402 | +0.03(+0.19%) |
Mar 20, 2019 | 13.24 | 13.32 | 13.19 | 13.25 | 682,912 | +0.00(+0.00%) |
Mar 19, 2019 | 13.30 | 13.34 | 13.23 | 13.25 | 699,728 | -0.00(-0.03%) |
Mar 18, 2019 | 13.17 | 13.26 | 13.12 | 13.26 | 875,644 | +0.08(+0.64%) |
Mar 15, 2019 | 13.14 | 13.20 | 13.09 | 13.17 | 908,749 | +0.10(+0.75%) |
Mar 14, 2019 | 13.10 | 13.14 | 13.05 | 13.07 | 1,024,041 | -0.05(-0.39%) |
Mar 13, 2019 | 13.05 | 13.15 | 13.05 | 13.13 | 797,185 | +0.09(+0.70%) |
Mar 12, 2019 | 13.02 | 13.05 | 12.97 | 13.03 | 852,737 | +0.01(+0.08%) |
Mar 11, 2019 | 12.90 | 13.04 | 12.90 | 13.02 | 1,139,732 | +0.11(+0.82%) |
Mar 08, 2019 | 12.78 | 12.94 | 12.78 | 12.92 | 1,095,264 | +0.21(+1.62%) |
Mar 07, 2019 | 12.74 | 12.82 | 12.69 | 12.71 | 1,168,106 | +0.02(+0.17%) |
Mar 06, 2019 | 12.69 | 12.71 | 12.60 | 12.69 | 955,699 | -0.01(-0.11%) |
Mar 05, 2019 | 12.75 | 12.79 | 12.69 | 12.70 | 956,044 | -0.05(-0.37%) |
Mar 04, 2019 | 12.76 | 12.79 | 12.67 | 12.75 | 1,336,669 | +0.03(+0.23%) |
Mar 01, 2019 | 13.04 | 13.05 | 12.71 | 12.72 | 1,773,347 | -0.33(-2.56%) |
Feb 28, 2019 | 13.07 | 13.14 | 13.05 | 13.06 | 1,280,804 | -0.04(-0.30%) |
Feb 27, 2019 | 13.11 | 13.13 | 13.02 | 13.10 | 961,980 | +0.00(+0.03%) |
Feb 26, 2019 | 12.96 | 13.15 | 12.96 | 13.09 | 1,067,697 | +0.08(+0.58%) |
Feb 25, 2019 | 12.97 | 13.03 | 12.93 | 13.02 | 1,279,814 | +0.07(+0.53%) |
Feb 22, 2019 | 12.92 | 12.97 | 12.87 | 12.95 | 1,078,195 | +0.08(+0.64%) |
Feb 21, 2019 | 12.84 | 12.92 | 12.77 | 12.87 | 1,292,067 | +0.04(+0.31%) |
Feb 20, 2019 | 12.82 | 12.87 | 12.78 | 12.83 | 1,825,243 | -0.02(-0.14%) |
Feb 19, 2019 | 12.78 | 12.87 | 12.73 | 12.84 | 1,170,022 | +0.05(+0.37%) |
Feb 15, 2019 | 12.73 | 12.82 | 12.63 | 12.80 | 1,447,607 | +0.12(+0.94%) |
Feb 14, 2019 | 12.69 | 12.79 | 12.63 | 12.68 | 1,074,656 | -0.04(-0.34%) |
Feb 13, 2019 | 12.73 | 12.75 | 12.65 | 12.72 | 1,067,844 | +0.01(+0.11%) |
Feb 12, 2019 | 12.60 | 12.75 | 12.57 | 12.71 | 1,083,410 | +0.15(+1.20%) |
Feb 11, 2019 | 12.76 | 12.80 | 12.52 | 12.56 | 1,273,238 | -0.23(-1.80%) |
Feb 08, 2019 | 12.73 | 12.79 | 12.71 | 12.79 | 846,755 | +0.04(+0.34%) |
Feb 07, 2019 | 12.71 | 12.75 | 12.65 | 12.74 | 1,286,384 | +0.00(+0.03%) |
Feb 06, 2019 | 12.81 | 12.81 | 12.68 | 12.74 | 1,583,458 | -0.09(-0.67%) |
Feb 05, 2019 | 12.79 | 12.85 | 12.77 | 12.83 | 831,400 | +0.09(+0.71%) |
Feb 04, 2019 | 12.67 | 12.74 | 12.65 | 12.74 | 809,695 | +0.01(+0.06%) |
Feb 01, 2019 | 12.62 | 12.75 | 12.59 | 12.73 | 1,098,223 | +0.14(+1.08%) |
Jan 31, 2019 | 12.60 | 12.62 | 12.53 | 12.59 | 1,556,807 | -0.01(-0.11%) |
Jan 30, 2019 | 12.49 | 12.62 | 12.46 | 12.61 | 989,811 | +0.12(+0.98%) |
Jan 29, 2019 | 12.58 | 12.58 | 12.44 | 12.49 | 1,214,680 | -0.09(-0.74%) |
Jan 28, 2019 | 12.51 | 12.60 | 12.49 | 12.58 | 1,120,549 | +0.03(+0.23%) |
Jan 25, 2019 | 12.49 | 12.55 | 12.45 | 12.55 | 921,027 | +0.10(+0.78%) |
Jan 24, 2019 | 12.41 | 12.54 | 12.39 | 12.45 | 1,217,181 | +0.03(+0.23%) |
Jan 23, 2019 | 12.40 | 12.47 | 12.40 | 12.42 | 900,215 | +0.05(+0.41%) |
Jan 22, 2019 | 12.37 | 12.44 | 12.32 | 12.37 | 1,042,219 | -0.14(-1.12%) |
Jan 18, 2019 | 12.48 | 12.53 | 12.43 | 12.51 | 785,836 | +0.08(+0.64%) |
Jan 17, 2019 | 12.32 | 12.44 | 12.28 | 12.43 | 919,052 | +0.09(+0.76%) |
Jan 16, 2019 | 12.37 | 12.41 | 12.31 | 12.34 | 765,885 | -0.01(-0.12%) |
Jan 15, 2019 | 12.38 | 12.40 | 12.30 | 12.36 | 908,766 | -0.00(-0.03%) |
Jan 14, 2019 | 12.32 | 12.46 | 12.31 | 12.36 | 1,051,131 | +0.04(+0.29%) |
Jan 11, 2019 | 12.31 | 12.41 | 12.24 | 12.32 | 1,618,683 | +0.02(+0.15%) |
Jan 10, 2019 | 12.26 | 12.35 | 12.17 | 12.31 | 750,939 | +0.02(+0.18%) |
Jan 09, 2019 | 12.18 | 12.29 | 12.10 | 12.28 | 1,343,468 | +0.13(+1.09%) |
Jan 08, 2019 | 12.14 | 12.18 | 12.07 | 12.15 | 1,273,969 | +0.04(+0.30%) |
Jan 07, 2019 | 12.04 | 12.14 | 11.99 | 12.11 | 1,188,323 | +0.12(+0.96%) |
Jan 04, 2019 | 12.10 | 12.14 | 11.98 | 12.00 | 875,964 | +0.03(+0.24%) |
Jan 03, 2019 | 11.98 | 12.07 | 11.90 | 11.97 | 1,349,379 | +0.02(+0.18%) |