Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.96 | 12.96 | 12.87 | 12.88 | 318,980 | -0.07(-0.54%) |
Feb 27, 2019 | 13.01 | 13.01 | 12.93 | 12.95 | 30,581 | -0.08(-0.61%) |
Feb 26, 2019 | 12.99 | 13.04 | 12.99 | 13.03 | 33,871 | +0.02(+0.15%) |
Feb 25, 2019 | 13.03 | 13.07 | 13.00 | 13.01 | 46,859 | -0.02(-0.15%) |
Feb 22, 2019 | 13.03 | 13.08 | 13.02 | 13.03 | 36,100 | +0.04(+0.31%) |
Feb 21, 2019 | 13.10 | 13.10 | 12.99 | 12.99 | 43,801 | -0.14(-1.07%) |
Feb 20, 2019 | 13.19 | 13.20 | 13.12 | 13.13 | 50,377 | -0.02(-0.15%) |
Feb 19, 2019 | 13.07 | 13.16 | 13.07 | 13.15 | 25,116 | +0.19(+1.47%) |
Feb 15, 2019 | 12.96 | 12.97 | 12.90 | 12.96 | 14,500 | +0.09(+0.66%) |
Feb 14, 2019 | 12.85 | 12.89 | 12.83 | 12.88 | 41,352 | +0.06(+0.48%) |
Feb 13, 2019 | 12.87 | 12.93 | 12.81 | 12.81 | 63,914 | -0.05(-0.40%) |
Feb 12, 2019 | 12.86 | 12.87 | 12.84 | 12.86 | 44,591 | +0.02(+0.18%) |
Feb 11, 2019 | 12.80 | 12.85 | 12.80 | 12.84 | 43,105 | -0.06(-0.46%) |
Feb 08, 2019 | 12.90 | 12.91 | 12.89 | 12.90 | 40,500 | +0.05(+0.36%) |
Feb 07, 2019 | 12.84 | 12.87 | 12.83 | 12.85 | 44,253 | +0.03(+0.24%) |
Feb 06, 2019 | 12.91 | 12.91 | 12.82 | 12.82 | 10,774 | -0.08(-0.64%) |
Feb 05, 2019 | 12.89 | 12.91 | 12.89 | 12.90 | 51,258 | +0.04(+0.27%) |
Feb 04, 2019 | 12.86 | 12.91 | 12.86 | 12.87 | 29,008 | -0.06(-0.46%) |
Feb 01, 2019 | 13.03 | 13.03 | 12.91 | 12.93 | 223,100 | -0.01(-0.08%) |
Jan 31, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 31,981 | +0.01(+0.08%) |
Jan 30, 2019 | 12.88 | 12.98 | 12.85 | 12.93 | 46,938 | +0.05(+0.39%) |
Jan 29, 2019 | 12.87 | 12.88 | 12.83 | 12.88 | 74,389 | +0.08(+0.63%) |
Jan 28, 2019 | 12.76 | 12.80 | 12.76 | 12.80 | 32,194 | +0.05(+0.39%) |
Jan 25, 2019 | 12.69 | 12.76 | 12.69 | 12.75 | 31,600 | +0.18(+1.42%) |
Jan 24, 2019 | 12.59 | 12.60 | 12.56 | 12.57 | 12,420 | -0.03(-0.21%) |
Jan 23, 2019 | 12.56 | 12.63 | 12.55 | 12.60 | 11,251 | -0.00(-0.02%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.56 | 12.60 | 69,593 | +0.03(+0.24%) |
Jan 18, 2019 | 12.59 | 12.60 | 12.57 | 12.57 | 50,300 | -0.11(-0.86%) |
Jan 17, 2019 | 12.67 | 12.69 | 12.67 | 12.68 | 5,198 | -0.01(-0.09%) |
Jan 16, 2019 | 12.67 | 12.71 | 12.67 | 12.69 | 26,500 | +0.04(+0.28%) |
Jan 15, 2019 | 12.69 | 12.70 | 12.63 | 12.66 | 12,330 | -0.02(-0.19%) |
Jan 14, 2019 | 12.70 | 12.70 | 12.66 | 12.68 | 26,447 | +0.04(+0.32%) |
Jan 11, 2019 | 12.64 | 12.67 | 12.64 | 12.64 | 17,400 | +0.01(+0.08%) |
Jan 10, 2019 | 12.67 | 12.68 | 12.62 | 12.63 | 205,272 | -0.08(-0.63%) |
Jan 09, 2019 | 12.65 | 12.71 | 12.65 | 12.71 | 34,781 | +0.09(+0.72%) |
Jan 08, 2019 | 12.61 | 12.63 | 12.61 | 12.62 | 11,101 | -0.04(-0.29%) |
Jan 07, 2019 | 12.68 | 12.69 | 12.64 | 12.65 | 46,660 | +0.04(+0.32%) |
Jan 04, 2019 | 12.60 | 12.62 | 12.56 | 12.62 | 116,800 | -0.09(-0.72%) |
Jan 03, 2019 | 12.66 | 12.71 | 12.65 | 12.71 | 65,168 | +0.11(+0.88%) |
Jan 02, 2019 | 12.60 | 13.04 | 12.58 | 12.60 | 241,483 | +0.01(+0.08%) |
Dec 31, 2018 | 12.55 | 12.59 | 12.55 | 12.59 | 73,100 | +0.02(+0.12%) |
Dec 28, 2018 | 12.55 | 12.57 | 12.54 | 12.57 | 40,600 | +0.05(+0.40%) |
Dec 27, 2018 | 12.53 | 12.56 | 12.49 | 12.52 | 40,124 | +0.08(+0.64%) |
Dec 26, 2018 | 12.53 | 12.59 | 12.33 | 12.44 | 62,975 | -0.06(-0.48%) |
Dec 24, 2018 | 12.42 | 12.50 | 12.41 | 12.50 | 77,000 | +0.17(+1.38%) |
Dec 21, 2018 | 12.38 | 12.38 | 12.32 | 12.33 | 27,700 | -0.04(-0.32%) |
Dec 20, 2018 | 12.37 | 12.43 | 12.33 | 12.37 | 96,410 | +0.17(+1.44%) |
Dec 19, 2018 | 12.27 | 12.34 | 12.19 | 12.20 | 101,822 | -0.07(-0.59%) |
Dec 18, 2018 | 12.23 | 12.27 | 12.23 | 12.27 | 168,950 | +0.04(+0.30%) |
Dec 17, 2018 | 12.19 | 12.26 | 12.18 | 12.23 | 12,166 | +0.07(+0.58%) |
Dec 14, 2018 | 12.12 | 12.17 | 12.12 | 12.16 | 8,800 | -0.05(-0.41%) |
Dec 13, 2018 | 12.19 | 12.21 | 12.19 | 12.21 | 88,176 | -0.01(-0.08%) |
Dec 12, 2018 | 12.23 | 12.25 | 12.21 | 12.22 | 21,476 | +0.02(+0.12%) |
Dec 11, 2018 | 12.22 | 12.22 | 12.18 | 12.21 | 26,727 | -0.01(-0.08%) |
Dec 10, 2018 | 12.24 | 12.25 | 12.20 | 12.21 | 29,727 | -0.05(-0.41%) |
Dec 07, 2018 | 12.23 | 12.28 | 12.22 | 12.27 | 48,600 | +0.12(+0.95%) |
Dec 06, 2018 | 12.19 | 12.21 | 12.14 | 12.15 | 27,137 | -0.00(-0.04%) |
Dec 04, 2018 | 12.19 | 12.19 | 12.15 | 12.15 | 28,600 | +0.07(+0.62%) |