Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.06 | 14.06 | 13.88 | 14.02 | 7,796 | +0.01(+0.07%) |
Mar 28, 2019 | 14.13 | 14.23 | 13.94 | 14.01 | 27,102 | -0.01(-0.05%) |
Mar 27, 2019 | 14.19 | 14.26 | 13.89 | 14.01 | 25,283 | -0.16(-1.15%) |
Mar 26, 2019 | 14.25 | 14.26 | 13.94 | 14.18 | 39,261 | +0.19(+1.36%) |
Mar 25, 2019 | 14.10 | 14.26 | 13.80 | 13.99 | 70,869 | -0.33(-2.33%) |
Mar 22, 2019 | 13.74 | 14.67 | 13.70 | 14.32 | 75,212 | +0.60(+4.34%) |
Mar 21, 2019 | 13.72 | 13.95 | 13.60 | 13.72 | 123,461 | -0.04(-0.27%) |
Mar 20, 2019 | 13.68 | 13.84 | 13.64 | 13.76 | 10,778 | +0.08(+0.56%) |
Mar 19, 2019 | 13.74 | 13.79 | 13.67 | 13.68 | 23,493 | -0.15(-1.09%) |
Mar 18, 2019 | 13.84 | 13.93 | 13.67 | 13.84 | 15,213 | +0.21(+1.54%) |
Mar 15, 2019 | 13.61 | 13.65 | 13.54 | 13.63 | 28,952 | +0.01(+0.09%) |
Mar 14, 2019 | 13.61 | 13.64 | 13.59 | 13.61 | 5,463 | +0.06(+0.43%) |
Mar 13, 2019 | 13.31 | 13.64 | 13.31 | 13.56 | 12,290 | +0.16(+1.20%) |
Mar 12, 2019 | 13.44 | 13.81 | 13.34 | 13.39 | 10,595 | -0.01(-0.05%) |
Mar 11, 2019 | 13.33 | 13.49 | 13.33 | 13.40 | 12,065 | +0.10(+0.72%) |
Mar 08, 2019 | 13.35 | 13.47 | 13.24 | 13.30 | 9,339 | -0.07(-0.54%) |
Mar 07, 2019 | 13.29 | 13.42 | 13.14 | 13.38 | 25,700 | -0.02(-0.13%) |
Mar 06, 2019 | 13.48 | 13.48 | 13.18 | 13.39 | 23,601 | -0.21(-1.55%) |
Mar 05, 2019 | 13.38 | 13.61 | 13.13 | 13.61 | 24,723 | +0.24(+1.82%) |
Mar 04, 2019 | 13.41 | 13.41 | 13.13 | 13.36 | 27,104 | +0.05(+0.39%) |
Mar 01, 2019 | 13.65 | 13.70 | 13.21 | 13.31 | 78,452 | -0.57(-4.07%) |
Feb 28, 2019 | 13.72 | 13.93 | 13.72 | 13.88 | 9,070 | +0.12(+0.87%) |
Feb 27, 2019 | 13.85 | 13.85 | 13.76 | 13.76 | 1,162 | -0.22(-1.54%) |
Feb 26, 2019 | 13.72 | 13.97 | 13.67 | 13.97 | 12,848 | +0.32(+2.35%) |
Feb 25, 2019 | 13.70 | 13.70 | 13.65 | 13.65 | 10,099 | -0.08(-0.56%) |
Feb 22, 2019 | 13.65 | 13.76 | 13.65 | 13.73 | 22,726 | +0.08(+0.57%) |
Feb 21, 2019 | 13.61 | 13.65 | 13.54 | 13.65 | 2,554 | +0.12(+0.85%) |
Feb 20, 2019 | 13.49 | 13.54 | 13.46 | 13.54 | 10,614 | +0.11(+0.81%) |
Feb 19, 2019 | 13.51 | 13.59 | 13.43 | 13.43 | 14,748 | -0.22(-1.65%) |
Feb 15, 2019 | 13.62 | 13.65 | 13.48 | 13.65 | 16,032 | +0.00(+0.00%) |
Feb 14, 2019 | 13.61 | 13.65 | 13.56 | 13.65 | 11,036 | +0.00(+0.00%) |
Feb 13, 2019 | 13.49 | 13.65 | 13.43 | 13.65 | 24,535 | +0.18(+1.32%) |
Feb 12, 2019 | 13.46 | 13.49 | 13.37 | 13.47 | 40,670 | +0.08(+0.59%) |
Feb 11, 2019 | 13.27 | 13.48 | 13.23 | 13.39 | 12,437 | +0.16(+1.21%) |
Feb 08, 2019 | 13.39 | 13.49 | 13.17 | 13.23 | 5,448 | -0.18(-1.34%) |
Feb 07, 2019 | 13.12 | 13.46 | 13.11 | 13.41 | 13,494 | +0.13(+0.97%) |
Feb 06, 2019 | 13.33 | 13.43 | 13.22 | 13.29 | 12,508 | -0.04(-0.34%) |
Feb 05, 2019 | 13.25 | 13.46 | 13.23 | 13.33 | 4,263 | +0.07(+0.53%) |
Feb 04, 2019 | 13.33 | 13.49 | 13.11 | 13.26 | 8,097 | -0.04(-0.34%) |
Feb 01, 2019 | 13.16 | 13.49 | 13.11 | 13.30 | 9,028 | +0.19(+1.42%) |
Jan 31, 2019 | 13.17 | 13.34 | 13.11 | 13.12 | 11,238 | -0.28(-2.06%) |
Jan 30, 2019 | 13.22 | 13.49 | 13.11 | 13.39 | 22,355 | +0.24(+1.86%) |
Jan 29, 2019 | 12.85 | 13.21 | 12.85 | 13.15 | 23,532 | +0.24(+1.84%) |
Jan 28, 2019 | 12.97 | 12.97 | 12.73 | 12.91 | 11,630 | -0.03(-0.25%) |
Jan 25, 2019 | 12.84 | 12.97 | 12.69 | 12.94 | 19,301 | +0.22(+1.77%) |
Jan 24, 2019 | 12.96 | 12.98 | 12.71 | 12.72 | 12,852 | -0.24(-1.83%) |
Jan 23, 2019 | 12.73 | 12.98 | 12.72 | 12.96 | 13,746 | +0.21(+1.61%) |
Jan 22, 2019 | 12.78 | 12.85 | 12.69 | 12.75 | 35,171 | +0.08(+0.61%) |
Jan 18, 2019 | 12.50 | 12.69 | 12.50 | 12.68 | 10,896 | +0.18(+1.44%) |
Jan 17, 2019 | 12.53 | 12.68 | 12.48 | 12.50 | 25,906 | -0.03(-0.21%) |
Jan 16, 2019 | 12.51 | 12.69 | 12.51 | 12.52 | 14,269 | +0.03(+0.26%) |
Jan 15, 2019 | 12.62 | 12.68 | 12.48 | 12.49 | 17,374 | -0.30(-2.31%) |
Jan 14, 2019 | 12.64 | 12.78 | 12.46 | 12.78 | 10,984 | +0.22(+1.79%) |
Jan 11, 2019 | 12.39 | 12.58 | 12.39 | 12.56 | 9,806 | +0.16(+1.30%) |
Jan 10, 2019 | 12.37 | 12.80 | 12.37 | 12.40 | 14,084 | -0.01(-0.10%) |
Jan 09, 2019 | 12.66 | 12.85 | 12.37 | 12.41 | 24,148 | -0.21(-1.63%) |
Jan 08, 2019 | 12.63 | 12.77 | 12.38 | 12.62 | 48,198 | +0.02(+0.15%) |
Jan 07, 2019 | 12.87 | 12.89 | 12.59 | 12.60 | 22,334 | -0.26(-2.05%) |
Jan 04, 2019 | 12.82 | 13.06 | 12.71 | 12.86 | 21,480 | +0.16(+1.23%) |
Jan 03, 2019 | 12.91 | 12.91 | 12.59 | 12.71 | 19,826 | -0.23(-1.75%) |