Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.01 | 15.04 | 14.95 | 15.04 | 227,179 | +0.18(+1.23%) |
Mar 28, 2019 | 14.76 | 14.87 | 14.76 | 14.86 | 357,330 | +0.10(+0.69%) |
Mar 27, 2019 | 14.80 | 14.85 | 14.70 | 14.76 | 247,769 | +0.02(+0.14%) |
Mar 26, 2019 | 14.76 | 14.80 | 14.72 | 14.74 | 191,540 | +0.04(+0.27%) |
Mar 25, 2019 | 14.65 | 14.74 | 14.63 | 14.70 | 232,689 | -0.01(-0.09%) |
Mar 22, 2019 | 14.90 | 14.95 | 14.70 | 14.71 | 216,954 | -0.26(-1.71%) |
Mar 21, 2019 | 14.88 | 15.03 | 14.85 | 14.97 | 222,784 | +0.05(+0.32%) |
Mar 20, 2019 | 15.10 | 15.12 | 14.91 | 14.92 | 183,052 | -0.08(-0.56%) |
Mar 19, 2019 | 15.05 | 15.08 | 14.99 | 15.00 | 241,350 | +0.03(+0.18%) |
Mar 18, 2019 | 14.91 | 15.00 | 14.91 | 14.98 | 169,542 | +0.07(+0.50%) |
Mar 15, 2019 | 14.83 | 14.92 | 14.82 | 14.90 | 179,289 | +0.09(+0.59%) |
Mar 14, 2019 | 14.86 | 14.89 | 14.80 | 14.82 | 113,605 | -0.02(-0.14%) |
Mar 13, 2019 | 14.81 | 14.86 | 14.77 | 14.84 | 141,328 | +0.09(+0.59%) |
Mar 12, 2019 | 14.67 | 14.75 | 14.67 | 14.75 | 118,460 | +0.11(+0.73%) |
Mar 11, 2019 | 14.48 | 14.71 | 14.48 | 14.64 | 178,870 | +0.19(+1.30%) |
Mar 08, 2019 | 14.44 | 14.49 | 14.38 | 14.45 | 208,226 | -0.08(-0.55%) |
Mar 07, 2019 | 14.63 | 14.64 | 14.43 | 14.53 | 198,608 | -0.07(-0.46%) |
Mar 06, 2019 | 14.74 | 14.75 | 14.59 | 14.60 | 159,427 | -0.15(-1.00%) |
Mar 05, 2019 | 14.68 | 14.75 | 14.65 | 14.75 | 122,643 | +0.05(+0.36%) |
Mar 04, 2019 | 14.78 | 14.84 | 14.62 | 14.70 | 205,578 | -0.05(-0.32%) |
Mar 01, 2019 | 14.78 | 14.82 | 14.70 | 14.74 | 243,279 | +0.03(+0.18%) |
Feb 28, 2019 | 14.75 | 14.75 | 14.68 | 14.72 | 236,920 | +0.03(+0.23%) |
Feb 27, 2019 | 14.64 | 14.68 | 14.62 | 14.68 | 143,090 | -0.04(-0.27%) |
Feb 26, 2019 | 14.72 | 14.76 | 14.70 | 14.72 | 130,347 | +0.00(+0.00%) |
Feb 25, 2019 | 14.63 | 14.72 | 14.63 | 14.72 | 201,028 | +0.13(+0.87%) |
Feb 22, 2019 | 14.56 | 14.66 | 14.56 | 14.60 | 154,827 | +0.06(+0.41%) |
Feb 21, 2019 | 14.60 | 14.62 | 14.51 | 14.53 | 167,796 | -0.08(-0.55%) |
Feb 20, 2019 | 14.71 | 14.76 | 14.60 | 14.62 | 270,551 | -0.02(-0.11%) |
Feb 19, 2019 | 14.53 | 14.66 | 14.53 | 14.63 | 265,132 | +0.11(+0.73%) |
Feb 15, 2019 | 14.49 | 14.54 | 14.45 | 14.53 | 150,150 | +0.09(+0.65%) |
Feb 14, 2019 | 14.39 | 14.47 | 14.37 | 14.43 | 188,737 | -0.01(-0.05%) |
Feb 13, 2019 | 14.43 | 14.47 | 14.35 | 14.44 | 310,680 | +0.09(+0.65%) |
Feb 12, 2019 | 14.25 | 14.39 | 14.25 | 14.35 | 290,028 | +0.17(+1.17%) |
Feb 11, 2019 | 14.17 | 14.20 | 14.08 | 14.18 | 199,701 | +0.07(+0.52%) |
Feb 08, 2019 | 14.10 | 14.11 | 14.02 | 14.11 | 190,390 | -0.01(-0.09%) |
Feb 07, 2019 | 14.15 | 14.17 | 14.01 | 14.12 | 156,540 | -0.08(-0.56%) |
Feb 06, 2019 | 14.20 | 14.24 | 14.13 | 14.20 | 226,141 | +0.02(+0.14%) |
Feb 05, 2019 | 14.15 | 14.20 | 14.11 | 14.18 | 318,173 | +0.07(+0.47%) |
Feb 04, 2019 | 14.10 | 14.13 | 14.03 | 14.11 | 275,423 | +0.00(+0.00%) |
Feb 01, 2019 | 14.09 | 14.14 | 14.03 | 14.11 | 250,600 | +0.06(+0.43%) |
Jan 31, 2019 | 14.07 | 14.13 | 13.97 | 14.05 | 326,757 | +0.07(+0.48%) |
Jan 30, 2019 | 13.85 | 13.99 | 13.77 | 13.99 | 228,353 | +0.23(+1.69%) |
Jan 29, 2019 | 13.73 | 13.81 | 13.71 | 13.75 | 343,107 | +0.07(+0.49%) |
Jan 28, 2019 | 13.65 | 13.69 | 13.56 | 13.69 | 253,919 | +0.01(+0.05%) |
Jan 25, 2019 | 13.71 | 13.75 | 13.65 | 13.68 | 230,931 | +0.05(+0.34%) |
Jan 24, 2019 | 13.72 | 13.72 | 13.59 | 13.63 | 220,311 | -0.01(-0.10%) |
Jan 23, 2019 | 13.64 | 13.72 | 13.53 | 13.65 | 296,806 | +0.03(+0.22%) |
Jan 22, 2019 | 13.81 | 13.81 | 13.52 | 13.62 | 332,369 | -0.20(-1.44%) |
Jan 18, 2019 | 13.71 | 13.85 | 13.63 | 13.81 | 394,974 | +0.17(+1.21%) |
Jan 17, 2019 | 13.51 | 13.78 | 13.46 | 13.65 | 162,267 | +0.10(+0.73%) |
Jan 16, 2019 | 13.55 | 13.64 | 13.54 | 13.55 | 264,516 | -0.03(-0.24%) |
Jan 15, 2019 | 13.41 | 13.58 | 13.40 | 13.58 | 318,156 | +0.21(+1.53%) |
Jan 14, 2019 | 13.35 | 13.38 | 13.28 | 13.38 | 205,386 | -0.01(-0.10%) |
Jan 11, 2019 | 13.30 | 13.40 | 13.30 | 13.39 | 191,589 | +0.08(+0.60%) |
Jan 10, 2019 | 13.28 | 13.38 | 13.21 | 13.31 | 414,388 | +0.03(+0.25%) |
Jan 09, 2019 | 13.25 | 13.33 | 13.23 | 13.28 | 423,157 | +0.05(+0.35%) |
Jan 08, 2019 | 13.20 | 13.35 | 13.13 | 13.23 | 305,424 | +0.17(+1.26%) |
Jan 07, 2019 | 12.93 | 13.17 | 12.90 | 13.07 | 324,287 | +0.21(+1.59%) |
Jan 04, 2019 | 12.64 | 12.94 | 12.64 | 12.86 | 623,158 | +0.30(+2.37%) |
Jan 03, 2019 | 12.73 | 12.85 | 12.50 | 12.56 | 471,774 | -0.19(-1.50%) |