Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 13.82 | 13.82 | 13.25 | 13.28 | 4,957 | -0.08(-0.60%) |
Mar 28, 2019 | 13.36 | 13.64 | 13.24 | 13.36 | 2,945 | -0.28(-2.08%) |
Mar 27, 2019 | 13.41 | 13.65 | 13.08 | 13.65 | 2,260 | +0.43(+3.24%) |
Mar 26, 2019 | 13.59 | 13.59 | 13.01 | 13.22 | 4,052 | +0.22(+1.68%) |
Mar 25, 2019 | 13.31 | 13.31 | 13.00 | 13.00 | 1,974 | -0.36(-2.72%) |
Mar 22, 2019 | 13.36 | 13.36 | 13.14 | 13.36 | 7,022 | -0.25(-1.81%) |
Mar 21, 2019 | 13.46 | 13.65 | 13.46 | 13.61 | 2,931 | +0.42(+3.19%) |
Mar 20, 2019 | 13.34 | 13.48 | 13.19 | 13.19 | 4,155 | -0.17(-1.25%) |
Mar 19, 2019 | 13.60 | 13.60 | 12.86 | 13.36 | 4,044 | +0.00(+0.00%) |
Mar 18, 2019 | 13.59 | 13.59 | 13.28 | 13.36 | 5,631 | +0.10(+0.77%) |
Mar 15, 2019 | 13.57 | 13.61 | 13.25 | 13.25 | 11,153 | -0.22(-1.62%) |
Mar 14, 2019 | 13.57 | 13.58 | 13.47 | 13.47 | 3,863 | -0.04(-0.27%) |
Mar 13, 2019 | 13.29 | 13.78 | 13.29 | 13.51 | 15,214 | +0.09(+0.65%) |
Mar 12, 2019 | 13.43 | 13.43 | 13.42 | 13.42 | 817 | +0.16(+1.20%) |
Mar 11, 2019 | 13.25 | 13.44 | 13.25 | 13.26 | 8,650 | -0.10(-0.76%) |
Mar 08, 2019 | 12.93 | 13.44 | 12.93 | 13.36 | 16,385 | +0.54(+4.25%) |
Mar 07, 2019 | 13.20 | 13.20 | 12.82 | 12.82 | 2,832 | -0.41(-3.13%) |
Mar 06, 2019 | 13.22 | 13.23 | 13.06 | 13.23 | 4,667 | +0.04(+0.29%) |
Mar 05, 2019 | 13.05 | 13.24 | 13.05 | 13.19 | 5,348 | +0.21(+1.63%) |
Mar 04, 2019 | 13.14 | 13.14 | 12.95 | 12.98 | 4,295 | -0.16(-1.20%) |
Mar 01, 2019 | 13.15 | 13.15 | 13.05 | 13.14 | 3,882 | -0.01(-0.05%) |
Feb 28, 2019 | 13.14 | 13.16 | 13.08 | 13.15 | 6,722 | +0.16(+1.22%) |
Feb 27, 2019 | 12.99 | 13.16 | 12.98 | 12.99 | 20,668 | +0.00(+0.00%) |
Feb 26, 2019 | 12.97 | 13.15 | 12.84 | 12.99 | 5,546 | +0.16(+1.25%) |
Feb 25, 2019 | 12.84 | 12.84 | 12.77 | 12.83 | 1,644 | -0.11(-0.84%) |
Feb 22, 2019 | 12.95 | 13.04 | 12.90 | 12.94 | 18,996 | -0.01(-0.06%) |
Feb 21, 2019 | 12.75 | 12.95 | 12.75 | 12.95 | 1,731 | +0.18(+1.41%) |
Feb 20, 2019 | 12.77 | 12.95 | 12.77 | 12.77 | 2,518 | -0.01(-0.06%) |
Feb 19, 2019 | 12.94 | 12.97 | 12.76 | 12.77 | 1,907 | +0.26(+2.07%) |
Feb 15, 2019 | 12.74 | 12.74 | 12.51 | 12.51 | 970 | -0.27(-2.14%) |
Feb 14, 2019 | 12.71 | 12.79 | 12.71 | 12.79 | 3,000 | +0.17(+1.31%) |
Feb 13, 2019 | 12.62 | 12.62 | 12.62 | 12.62 | 554 | -0.14(-1.13%) |
Feb 12, 2019 | 12.77 | 12.77 | 12.77 | 12.77 | 8,524 | +0.04(+0.28%) |
Feb 11, 2019 | 12.68 | 12.76 | 12.66 | 12.73 | 15,617 | +0.11(+0.86%) |
Feb 08, 2019 | 12.74 | 12.78 | 12.56 | 12.62 | 4,021 | -0.10(-0.79%) |
Feb 07, 2019 | 12.48 | 12.72 | 12.48 | 12.72 | 1,184 | +0.10(+0.80%) |
Feb 06, 2019 | 12.76 | 12.76 | 12.58 | 12.62 | 6,349 | +0.05(+0.40%) |
Feb 05, 2019 | 12.57 | 12.57 | 12.57 | 12.57 | 561 | +0.20(+1.63%) |
Feb 04, 2019 | 12.88 | 12.88 | 12.33 | 12.37 | 15,626 | -0.59(-4.56%) |
Feb 01, 2019 | 12.77 | 12.97 | 12.77 | 12.96 | 16,639 | +0.19(+1.53%) |
Jan 31, 2019 | 12.77 | 12.77 | 12.73 | 12.77 | 1,681 | +0.04(+0.28%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.73 | 12.73 | 1,078 | -0.00(-0.01%) |
Jan 29, 2019 | 12.58 | 12.73 | 12.58 | 12.73 | 453 | +0.22(+1.74%) |
Jan 28, 2019 | 12.48 | 12.55 | 12.48 | 12.51 | 3,282 | -0.04(-0.29%) |
Jan 25, 2019 | 12.74 | 12.79 | 12.43 | 12.55 | 10,399 | -0.21(-1.65%) |
Jan 24, 2019 | 12.44 | 12.80 | 12.42 | 12.76 | 3,635 | +0.28(+2.21%) |
Jan 23, 2019 | 12.69 | 12.69 | 12.39 | 12.48 | 20,113 | -0.04(-0.29%) |
Jan 22, 2019 | 12.69 | 12.69 | 12.48 | 12.52 | 7,296 | -0.14(-1.08%) |
Jan 18, 2019 | 12.64 | 12.70 | 12.64 | 12.66 | 4,021 | -0.04(-0.34%) |
Jan 17, 2019 | 12.54 | 12.73 | 12.54 | 12.70 | 8,133 | +0.17(+1.32%) |
Jan 16, 2019 | 12.44 | 12.53 | 12.33 | 12.53 | 5,765 | +0.27(+2.23%) |
Jan 15, 2019 | 12.44 | 12.44 | 12.26 | 12.26 | 1,014 | -0.27(-2.19%) |
Jan 14, 2019 | 11.78 | 12.53 | 11.78 | 12.53 | 47,141 | +0.69(+5.78%) |
Jan 11, 2019 | 11.74 | 11.85 | 11.74 | 11.85 | 831 | +0.13(+1.11%) |
Jan 10, 2019 | 11.72 | 11.76 | 11.72 | 11.72 | 3,731 | +0.00(+0.00%) |
Jan 09, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 1,564 | +0.12(+1.06%) |
Jan 08, 2019 | 11.60 | 11.60 | 11.60 | 522 | +0.00(+0.00%) | |
Jan 07, 2019 | 11.60 | 11.60 | 11.60 | 425 | +0.00(+0.00%) | |
Jan 04, 2019 | 11.52 | 11.60 | 11.19 | 11.60 | 1,663 | +0.67(+6.17%) |
Jan 03, 2019 | 10.92 | 10.92 | 10.92 | 10.92 | 658 | -1.41(-11.43%) |