Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.43 | 13.56 | 13.30 | 13.43 | 96,139 | -0.01(-0.06%) |
Feb 27, 2019 | 13.45 | 13.65 | 13.27 | 13.43 | 130,538 | -0.20(-1.44%) |
Feb 26, 2019 | 13.54 | 13.74 | 13.48 | 13.63 | 101,165 | +0.11(+0.84%) |
Feb 25, 2019 | 13.44 | 13.62 | 13.40 | 13.52 | 108,392 | +0.10(+0.73%) |
Feb 22, 2019 | 13.52 | 13.57 | 13.33 | 13.42 | 78,224 | -0.09(-0.67%) |
Feb 21, 2019 | 13.52 | 13.65 | 13.48 | 13.51 | 68,642 | -0.06(-0.44%) |
Feb 20, 2019 | 13.55 | 13.64 | 13.52 | 13.57 | 146,426 | +0.01(+0.06%) |
Feb 19, 2019 | 13.78 | 13.85 | 13.55 | 13.56 | 146,029 | -0.20(-1.42%) |
Feb 15, 2019 | 13.74 | 13.89 | 13.67 | 13.76 | 147,418 | +0.06(+0.44%) |
Feb 14, 2019 | 13.44 | 13.74 | 13.43 | 13.70 | 133,291 | +0.26(+1.90%) |
Feb 13, 2019 | 13.33 | 13.46 | 13.24 | 13.44 | 84,694 | +0.14(+1.02%) |
Feb 12, 2019 | 13.31 | 13.39 | 13.15 | 13.30 | 89,027 | +0.10(+0.74%) |
Feb 11, 2019 | 13.24 | 13.31 | 13.13 | 13.21 | 62,408 | -0.06(-0.45%) |
Feb 08, 2019 | 13.15 | 13.31 | 13.15 | 13.27 | 71,584 | +0.05(+0.40%) |
Feb 07, 2019 | 13.18 | 13.31 | 12.96 | 13.21 | 155,465 | -0.08(-0.57%) |
Feb 06, 2019 | 13.21 | 13.33 | 13.14 | 13.29 | 108,039 | +0.02(+0.17%) |
Feb 05, 2019 | 13.25 | 13.42 | 13.18 | 13.27 | 117,486 | +0.05(+0.40%) |
Feb 04, 2019 | 13.07 | 13.31 | 13.03 | 13.21 | 96,313 | +0.12(+0.92%) |
Feb 01, 2019 | 13.27 | 13.27 | 13.01 | 13.09 | 176,769 | -0.20(-1.47%) |
Jan 31, 2019 | 12.99 | 13.36 | 12.88 | 13.29 | 158,093 | +0.42(+3.28%) |
Jan 30, 2019 | 12.93 | 13.12 | 12.86 | 12.87 | 269,983 | +0.01(+0.11%) |
Jan 29, 2019 | 12.97 | 12.97 | 12.80 | 12.85 | 134,429 | +0.00(+0.00%) |
Jan 28, 2019 | 12.66 | 12.85 | 12.60 | 12.85 | 162,057 | +0.18(+1.39%) |
Jan 25, 2019 | 12.62 | 12.71 | 12.55 | 12.68 | 83,099 | +0.10(+0.82%) |
Jan 24, 2019 | 12.57 | 12.64 | 12.46 | 12.57 | 66,648 | -0.08(-0.64%) |
Jan 23, 2019 | 12.85 | 12.85 | 12.57 | 12.66 | 124,705 | -0.15(-1.20%) |
Jan 22, 2019 | 12.82 | 12.93 | 12.57 | 12.81 | 206,227 | -0.12(-0.91%) |
Jan 18, 2019 | 12.76 | 13.00 | 12.59 | 12.93 | 183,909 | +0.29(+2.26%) |
Jan 17, 2019 | 12.53 | 12.70 | 12.41 | 12.64 | 131,815 | +0.14(+1.12%) |
Jan 16, 2019 | 12.21 | 12.52 | 12.21 | 12.50 | 179,078 | +0.28(+2.28%) |
Jan 15, 2019 | 12.28 | 12.31 | 12.19 | 12.22 | 86,642 | -0.02(-0.18%) |
Jan 14, 2019 | 12.33 | 12.58 | 12.19 | 12.24 | 94,128 | -0.07(-0.60%) |
Jan 11, 2019 | 12.59 | 12.63 | 12.16 | 12.32 | 137,727 | -0.26(-2.04%) |
Jan 10, 2019 | 12.73 | 12.79 | 12.49 | 12.57 | 81,410 | -0.18(-1.38%) |
Jan 09, 2019 | 12.79 | 12.87 | 12.71 | 12.75 | 66,008 | +0.04(+0.35%) |
Jan 08, 2019 | 12.79 | 12.79 | 12.44 | 12.71 | 115,565 | +0.08(+0.64%) |
Jan 07, 2019 | 12.70 | 12.82 | 12.56 | 12.63 | 113,079 | +0.07(+0.58%) |
Jan 04, 2019 | 11.99 | 12.58 | 11.99 | 12.55 | 135,139 | +0.62(+5.23%) |
Jan 03, 2019 | 11.74 | 12.09 | 11.66 | 11.93 | 93,188 | +0.26(+2.20%) |
Jan 02, 2019 | 11.23 | 11.85 | 11.19 | 11.67 | 181,320 | +0.40(+3.58%) |
Dec 31, 2018 | 11.58 | 11.58 | 11.19 | 11.27 | 195,079 | -0.21(-1.79%) |
Dec 28, 2018 | 11.07 | 11.49 | 11.07 | 11.47 | 161,567 | +0.43(+3.85%) |
Dec 27, 2018 | 11.06 | 11.16 | 10.83 | 11.05 | 105,765 | -0.26(-2.34%) |
Dec 26, 2018 | 10.91 | 11.33 | 10.72 | 11.31 | 156,314 | +0.42(+3.84%) |
Dec 24, 2018 | 11.16 | 11.16 | 10.86 | 10.89 | 96,450 | -0.28(-2.50%) |
Dec 21, 2018 | 10.87 | 11.25 | 10.87 | 11.17 | 371,223 | +0.26(+2.42%) |
Dec 20, 2018 | 11.19 | 11.32 | 10.64 | 10.91 | 295,488 | -0.36(-3.19%) |
Dec 19, 2018 | 11.44 | 11.55 | 11.21 | 11.27 | 200,723 | -0.17(-1.48%) |
Dec 18, 2018 | 11.86 | 11.94 | 11.14 | 11.44 | 431,097 | -0.38(-3.23%) |
Dec 17, 2018 | 12.49 | 12.51 | 11.78 | 11.82 | 206,251 | -0.72(-5.74%) |
Dec 14, 2018 | 12.71 | 12.78 | 12.42 | 12.54 | 76,696 | -0.18(-1.44%) |
Dec 13, 2018 | 12.61 | 12.77 | 12.61 | 12.72 | 110,681 | +0.08(+0.64%) |
Dec 12, 2018 | 12.55 | 12.72 | 12.39 | 12.64 | 149,124 | +0.16(+1.29%) |
Dec 11, 2018 | 12.57 | 12.58 | 12.37 | 12.48 | 116,118 | -0.02(-0.18%) |
Dec 10, 2018 | 12.48 | 12.58 | 12.37 | 12.50 | 162,507 | +0.02(+0.18%) |
Dec 07, 2018 | 12.63 | 12.81 | 12.48 | 12.48 | 102,444 | -0.15(-1.16%) |
Dec 06, 2018 | 12.56 | 12.66 | 12.42 | 12.63 | 148,484 | -0.04(-0.35%) |
Dec 04, 2018 | 12.85 | 12.93 | 12.59 | 12.67 | 207,885 | -0.18(-1.43%) |