Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.02 | 13.36 | 12.91 | 13.33 | 577,955 | +0.35(+2.70%) |
Feb 27, 2019 | 12.95 | 13.01 | 12.71 | 12.98 | 371,356 | +0.03(+0.21%) |
Feb 26, 2019 | 13.09 | 13.28 | 12.87 | 12.95 | 432,240 | -0.22(-1.70%) |
Feb 25, 2019 | 13.35 | 13.68 | 13.17 | 13.18 | 424,282 | -0.10(-0.74%) |
Feb 22, 2019 | 13.15 | 13.45 | 13.12 | 13.28 | 475,152 | +0.15(+1.16%) |
Feb 21, 2019 | 13.28 | 13.53 | 13.01 | 13.12 | 450,176 | -0.20(-1.48%) |
Feb 20, 2019 | 13.09 | 13.42 | 13.09 | 13.32 | 504,016 | +0.23(+1.78%) |
Feb 19, 2019 | 12.86 | 13.20 | 12.86 | 13.09 | 300,900 | +0.13(+0.97%) |
Feb 15, 2019 | 12.92 | 13.18 | 12.88 | 12.96 | 367,163 | +0.14(+1.12%) |
Feb 14, 2019 | 12.68 | 12.96 | 12.64 | 12.82 | 536,491 | +0.08(+0.64%) |
Feb 13, 2019 | 12.43 | 12.83 | 12.43 | 12.74 | 467,224 | +0.38(+3.05%) |
Feb 12, 2019 | 12.18 | 12.50 | 12.14 | 12.36 | 280,129 | +0.29(+2.38%) |
Feb 11, 2019 | 12.09 | 12.19 | 11.97 | 12.07 | 355,582 | +0.00(+0.00%) |
Feb 08, 2019 | 12.41 | 12.52 | 12.07 | 12.07 | 348,348 | -0.40(-3.24%) |
Feb 07, 2019 | 12.76 | 12.76 | 12.39 | 12.48 | 354,567 | -0.32(-2.53%) |
Feb 06, 2019 | 12.92 | 13.07 | 12.67 | 12.80 | 497,032 | -0.22(-1.66%) |
Feb 05, 2019 | 13.01 | 13.18 | 12.91 | 13.02 | 467,028 | +0.03(+0.21%) |
Feb 04, 2019 | 12.63 | 12.99 | 12.56 | 12.99 | 692,505 | +0.34(+2.70%) |
Feb 01, 2019 | 12.62 | 12.90 | 12.49 | 12.65 | 764,830 | +0.13(+1.00%) |
Jan 31, 2019 | 12.51 | 12.55 | 11.92 | 12.52 | 905,115 | -0.06(-0.50%) |
Jan 30, 2019 | 12.60 | 12.80 | 12.20 | 12.58 | 1,091,349 | -0.91(-6.72%) |
Jan 29, 2019 | 13.42 | 13.72 | 13.33 | 13.49 | 436,231 | +0.13(+1.01%) |
Jan 28, 2019 | 13.01 | 13.41 | 12.91 | 13.36 | 451,458 | +0.09(+0.68%) |
Jan 25, 2019 | 13.33 | 13.46 | 12.79 | 13.27 | 598,059 | -0.13(-1.01%) |
Jan 24, 2019 | 13.34 | 13.48 | 13.29 | 13.40 | 318,796 | +0.06(+0.47%) |
Jan 23, 2019 | 13.51 | 13.54 | 13.23 | 13.34 | 447,039 | -0.16(-1.20%) |
Jan 22, 2019 | 13.69 | 13.91 | 13.44 | 13.50 | 437,409 | -0.23(-1.70%) |
Jan 18, 2019 | 13.56 | 13.82 | 13.55 | 13.73 | 648,825 | +0.22(+1.59%) |
Jan 17, 2019 | 13.23 | 13.56 | 13.23 | 13.52 | 541,418 | +0.23(+1.76%) |
Jan 16, 2019 | 13.28 | 13.58 | 13.18 | 13.28 | 433,988 | +0.04(+0.34%) |
Jan 15, 2019 | 13.36 | 13.41 | 12.99 | 13.24 | 357,936 | -0.12(-0.87%) |
Jan 14, 2019 | 13.16 | 13.47 | 13.16 | 13.36 | 278,573 | +0.08(+0.61%) |
Jan 11, 2019 | 13.15 | 13.34 | 13.00 | 13.28 | 426,056 | +0.01(+0.07%) |
Jan 10, 2019 | 13.06 | 13.31 | 13.02 | 13.27 | 641,377 | +0.13(+0.96%) |
Jan 09, 2019 | 13.02 | 13.21 | 12.84 | 13.14 | 639,308 | +0.21(+1.60%) |
Jan 08, 2019 | 12.80 | 12.98 | 12.62 | 12.93 | 664,884 | +0.31(+2.42%) |
Jan 07, 2019 | 12.55 | 12.87 | 12.31 | 12.63 | 824,670 | +0.06(+0.50%) |
Jan 04, 2019 | 11.89 | 12.58 | 11.82 | 12.57 | 579,467 | +0.81(+6.88%) |
Jan 03, 2019 | 11.80 | 11.91 | 11.58 | 11.76 | 443,987 | -0.08(-0.68%) |
Jan 02, 2019 | 11.41 | 11.90 | 11.39 | 11.84 | 417,567 | +0.16(+1.38%) |
Dec 31, 2018 | 11.54 | 11.69 | 11.28 | 11.68 | 442,231 | +0.13(+1.16%) |
Dec 28, 2018 | 11.53 | 11.75 | 11.33 | 11.54 | 406,723 | +0.06(+0.54%) |
Dec 27, 2018 | 11.28 | 11.61 | 11.04 | 11.48 | 358,793 | -0.03(-0.23%) |
Dec 26, 2018 | 10.97 | 11.53 | 10.96 | 11.51 | 510,443 | +0.54(+4.97%) |
Dec 24, 2018 | 11.34 | 11.36 | 10.94 | 10.96 | 303,670 | -0.38(-3.31%) |
Dec 21, 2018 | 11.23 | 11.48 | 11.22 | 11.34 | 1,935,044 | +0.09(+0.79%) |
Dec 20, 2018 | 11.14 | 11.39 | 11.03 | 11.25 | 440,417 | +0.08(+0.72%) |
Dec 19, 2018 | 11.65 | 11.78 | 11.02 | 11.17 | 416,422 | -0.51(-4.36%) |
Dec 18, 2018 | 11.60 | 11.96 | 11.59 | 11.68 | 439,662 | +0.29(+2.51%) |
Dec 17, 2018 | 11.56 | 11.83 | 11.32 | 11.39 | 599,723 | -0.19(-1.62%) |
Dec 14, 2018 | 11.68 | 12.01 | 11.54 | 11.58 | 313,303 | -0.28(-2.33%) |
Dec 13, 2018 | 12.19 | 12.25 | 11.80 | 11.86 | 323,412 | -0.29(-2.43%) |
Dec 12, 2018 | 12.19 | 12.45 | 12.12 | 12.15 | 449,246 | +0.22(+1.87%) |
Dec 11, 2018 | 12.03 | 12.29 | 11.79 | 11.93 | 574,680 | -0.03(-0.22%) |
Dec 10, 2018 | 12.14 | 12.26 | 11.78 | 11.95 | 815,672 | -0.19(-1.54%) |
Dec 07, 2018 | 12.73 | 12.98 | 12.08 | 12.14 | 697,960 | -0.57(-4.49%) |
Dec 06, 2018 | 12.71 | 12.81 | 12.37 | 12.71 | 634,761 | -0.26(-2.00%) |
Dec 04, 2018 | 13.87 | 13.87 | 12.96 | 12.97 | 452,313 | -0.96(-6.86%) |