Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 14.46 | 15.06 | 14.46 | 14.78 | 10,580 | +0.17(+1.17%) |
Mar 28, 2019 | 14.35 | 14.88 | 14.22 | 14.61 | 16,258 | +0.14(+1.00%) |
Mar 27, 2019 | 12.97 | 14.50 | 12.97 | 14.46 | 10,493 | +0.60(+4.29%) |
Mar 26, 2019 | 13.18 | 13.94 | 13.18 | 13.87 | 8,128 | +0.15(+1.12%) |
Mar 25, 2019 | 13.18 | 13.80 | 13.06 | 13.71 | 4,709 | +0.87(+6.75%) |
Mar 22, 2019 | 13.23 | 13.24 | 12.84 | 12.84 | 10,815 | -0.19(-1.44%) |
Mar 21, 2019 | 12.84 | 13.03 | 12.84 | 13.03 | 2,745 | +0.19(+1.46%) |
Mar 20, 2019 | 12.89 | 12.93 | 12.84 | 12.84 | 4,872 | -0.06(-0.46%) |
Mar 19, 2019 | 13.26 | 13.30 | 12.90 | 12.90 | 7,119 | -0.56(-4.17%) |
Mar 18, 2019 | 13.69 | 13.69 | 13.47 | 13.47 | 4,046 | +0.34(+2.59%) |
Mar 15, 2019 | 13.70 | 14.28 | 13.12 | 13.12 | 21,396 | -0.62(-4.52%) |
Mar 14, 2019 | 13.52 | 14.35 | 13.25 | 13.75 | 5,491 | +0.50(+3.79%) |
Mar 13, 2019 | 13.01 | 13.24 | 13.01 | 13.24 | 1,329 | +0.05(+0.39%) |
Mar 12, 2019 | 13.82 | 14.08 | 12.99 | 13.19 | 31,359 | +0.17(+1.31%) |
Mar 11, 2019 | 13.07 | 13.07 | 12.99 | 13.02 | 3,963 | -0.09(-0.65%) |
Mar 08, 2019 | 13.21 | 14.40 | 13.07 | 13.11 | 2,116 | -0.14(-1.03%) |
Mar 07, 2019 | 14.00 | 14.00 | 13.24 | 13.24 | 5,758 | -0.17(-1.27%) |
Mar 06, 2019 | 13.52 | 13.52 | 13.41 | 13.41 | 2,573 | -0.14(-1.00%) |
Mar 05, 2019 | 13.90 | 13.90 | 13.41 | 13.55 | 2,022 | -0.29(-2.09%) |
Mar 04, 2019 | 13.89 | 13.89 | 13.84 | 13.84 | 1,363 | -0.03(-0.25%) |
Mar 01, 2019 | 13.61 | 14.33 | 13.61 | 13.87 | 4,584 | +0.26(+1.94%) |
Feb 28, 2019 | 14.03 | 14.62 | 13.61 | 13.61 | 22,038 | -0.30(-2.14%) |
Feb 27, 2019 | 14.89 | 14.89 | 13.91 | 13.91 | 1,505 | +0.03(+0.25%) |
Feb 26, 2019 | 14.25 | 14.25 | 13.87 | 13.87 | 3,164 | -0.52(-3.61%) |
Feb 25, 2019 | 14.61 | 14.61 | 14.39 | 14.39 | 2,306 | +0.57(+4.12%) |
Feb 22, 2019 | 13.85 | 14.04 | 13.82 | 13.82 | 3,997 | -0.17(-1.22%) |
Feb 21, 2019 | 14.03 | 14.03 | 13.85 | 13.99 | 3,525 | +0.17(+1.23%) |
Feb 20, 2019 | 13.89 | 13.89 | 13.82 | 13.82 | 5,577 | -0.19(-1.34%) |
Feb 19, 2019 | 14.00 | 14.68 | 13.79 | 14.01 | 15,552 | +0.03(+0.18%) |
Feb 15, 2019 | 13.98 | 14.42 | 13.92 | 13.98 | 3,174 | +0.02(+0.12%) |
Feb 14, 2019 | 13.97 | 14.89 | 13.64 | 13.97 | 25,317 | +0.11(+0.80%) |
Feb 13, 2019 | 13.80 | 13.93 | 13.56 | 13.86 | 3,469 | -0.08(-0.55%) |
Feb 12, 2019 | 13.93 | 13.93 | 13.93 | 13.93 | 820 | +0.00(+0.00%) |
Feb 11, 2019 | 13.75 | 14.28 | 13.75 | 13.93 | 45,621 | +0.11(+0.80%) |
Feb 08, 2019 | 14.43 | 14.43 | 13.70 | 13.82 | 3,174 | -0.54(-3.79%) |
Feb 07, 2019 | 14.38 | 14.80 | 14.29 | 14.37 | 22,149 | +0.16(+1.14%) |
Feb 06, 2019 | 14.47 | 14.60 | 14.17 | 14.21 | 3,931 | -0.27(-1.88%) |
Feb 05, 2019 | 14.31 | 14.76 | 14.22 | 14.48 | 19,058 | +0.17(+1.19%) |
Feb 04, 2019 | 14.18 | 14.36 | 14.17 | 14.31 | 6,336 | +0.13(+0.90%) |
Feb 01, 2019 | 14.99 | 14.99 | 13.47 | 14.18 | 5,995 | +0.92(+6.93%) |
Jan 31, 2019 | 13.35 | 13.52 | 13.26 | 13.26 | 12,603 | +0.08(+0.58%) |
Jan 30, 2019 | 12.59 | 13.35 | 12.59 | 13.18 | 28,553 | +0.41(+3.20%) |
Jan 29, 2019 | 12.80 | 13.07 | 12.78 | 12.78 | 10,718 | -0.12(-0.96%) |
Jan 28, 2019 | 12.89 | 12.96 | 12.76 | 12.90 | 23,865 | +0.01(+0.10%) |
Jan 25, 2019 | 12.90 | 13.10 | 12.78 | 12.89 | 21,748 | -0.09(-0.66%) |
Jan 24, 2019 | 13.41 | 13.41 | 12.84 | 12.97 | 4,714 | -0.38(-2.87%) |
Jan 23, 2019 | 13.24 | 13.53 | 12.84 | 13.35 | 27,308 | +0.16(+1.22%) |
Jan 22, 2019 | 13.32 | 13.79 | 12.85 | 13.19 | 18,572 | -0.12(-0.89%) |
Jan 18, 2019 | 13.31 | 13.55 | 12.97 | 13.31 | 29,390 | +0.13(+0.97%) |
Jan 17, 2019 | 12.77 | 13.24 | 12.77 | 13.18 | 15,672 | +0.26(+1.97%) |
Jan 16, 2019 | 12.50 | 13.01 | 12.46 | 12.93 | 310,889 | +0.38(+3.05%) |
Jan 15, 2019 | 12.52 | 12.80 | 12.38 | 12.55 | 121,893 | +0.20(+1.65%) |
Jan 14, 2019 | 12.13 | 12.75 | 12.13 | 12.34 | 24,622 | -0.20(-1.63%) |
Jan 11, 2019 | 12.36 | 12.63 | 12.05 | 12.55 | 15,400 | +0.24(+1.94%) |
Jan 10, 2019 | 12.60 | 12.62 | 12.10 | 12.31 | 17,245 | -0.40(-3.15%) |
Jan 09, 2019 | 12.59 | 12.92 | 12.55 | 12.71 | 9,018 | +0.28(+2.26%) |
Jan 08, 2019 | 12.11 | 12.76 | 12.11 | 12.43 | 27,214 | +0.31(+2.60%) |
Jan 07, 2019 | 12.76 | 12.77 | 12.08 | 12.11 | 24,629 | -0.48(-3.78%) |
Jan 04, 2019 | 11.58 | 12.76 | 11.58 | 12.59 | 24,570 | +1.19(+10.45%) |
Jan 03, 2019 | 11.35 | 11.75 | 10.97 | 11.40 | 35,172 | +0.04(+0.37%) |