Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.70 | 17.00 | 15.98 | 16.89 | 55,678 | +0.20(+1.20%) |
Feb 27, 2019 | 16.37 | 16.75 | 16.18 | 16.69 | 56,218 | +0.31(+1.87%) |
Feb 26, 2019 | 16.31 | 16.64 | 16.14 | 16.38 | 43,301 | -0.08(-0.46%) |
Feb 25, 2019 | 16.60 | 16.73 | 16.32 | 16.46 | 28,228 | -0.02(-0.12%) |
Feb 22, 2019 | 16.28 | 16.70 | 16.15 | 16.48 | 91,544 | +0.09(+0.53%) |
Feb 21, 2019 | 15.99 | 16.73 | 15.62 | 16.39 | 65,292 | +0.41(+2.57%) |
Feb 20, 2019 | 15.60 | 16.37 | 15.60 | 15.98 | 92,536 | +0.38(+2.45%) |
Feb 19, 2019 | 15.31 | 16.03 | 15.12 | 15.60 | 57,392 | +0.44(+2.90%) |
Feb 15, 2019 | 14.82 | 15.28 | 14.82 | 15.16 | 58,312 | +0.30(+2.00%) |
Feb 14, 2019 | 14.35 | 14.97 | 14.35 | 14.86 | 144,114 | +0.56(+3.91%) |
Feb 13, 2019 | 14.19 | 14.81 | 14.19 | 14.30 | 102,327 | +0.07(+0.47%) |
Feb 12, 2019 | 13.89 | 14.25 | 13.84 | 14.23 | 57,680 | +0.34(+2.45%) |
Feb 11, 2019 | 13.88 | 13.96 | 13.74 | 13.89 | 87,150 | -0.01(-0.07%) |
Feb 08, 2019 | 13.72 | 13.95 | 13.60 | 13.90 | 42,396 | +0.08(+0.55%) |
Feb 07, 2019 | 14.16 | 14.46 | 13.64 | 13.83 | 95,121 | -0.41(-2.86%) |
Feb 06, 2019 | 13.11 | 14.62 | 13.11 | 14.23 | 99,352 | +1.13(+8.59%) |
Feb 05, 2019 | 12.97 | 13.22 | 12.97 | 13.11 | 25,261 | +0.09(+0.65%) |
Feb 04, 2019 | 12.93 | 13.20 | 12.69 | 13.02 | 17,868 | +0.13(+1.03%) |
Feb 01, 2019 | 12.65 | 12.96 | 12.34 | 12.89 | 59,418 | +0.14(+1.11%) |
Jan 31, 2019 | 12.89 | 12.96 | 12.68 | 12.75 | 7,466 | -0.11(-0.88%) |
Jan 30, 2019 | 12.76 | 12.96 | 12.63 | 12.86 | 9,448 | +0.11(+0.89%) |
Jan 29, 2019 | 12.70 | 12.86 | 12.53 | 12.75 | 15,074 | +0.12(+0.97%) |
Jan 28, 2019 | 12.73 | 12.77 | 12.63 | 12.63 | 9,038 | -0.24(-1.84%) |
Jan 25, 2019 | 12.87 | 13.02 | 12.72 | 12.86 | 72,528 | +0.11(+0.89%) |
Jan 24, 2019 | 12.71 | 12.94 | 12.53 | 12.75 | 13,053 | +0.07(+0.52%) |
Jan 23, 2019 | 12.53 | 12.75 | 12.39 | 12.68 | 10,698 | +0.29(+2.37%) |
Jan 22, 2019 | 12.49 | 12.55 | 12.30 | 12.39 | 26,926 | -0.12(-0.98%) |
Jan 18, 2019 | 12.55 | 12.75 | 12.35 | 12.51 | 36,158 | -0.05(-0.38%) |
Jan 17, 2019 | 12.31 | 12.62 | 12.29 | 12.56 | 19,590 | +0.17(+1.37%) |
Jan 16, 2019 | 12.24 | 12.58 | 12.10 | 12.39 | 9,843 | +0.14(+1.16%) |
Jan 15, 2019 | 11.87 | 12.41 | 11.87 | 12.25 | 7,639 | +0.37(+3.10%) |
Jan 14, 2019 | 12.13 | 12.35 | 11.88 | 11.88 | 18,804 | -0.28(-2.33%) |
Jan 11, 2019 | 11.88 | 12.28 | 11.83 | 12.16 | 12,687 | +0.12(+1.02%) |
Jan 10, 2019 | 12.20 | 12.20 | 11.75 | 12.04 | 9,417 | -0.16(-1.32%) |
Jan 09, 2019 | 12.29 | 12.44 | 11.92 | 12.20 | 15,089 | +0.02(+0.16%) |
Jan 08, 2019 | 11.71 | 12.35 | 11.58 | 12.18 | 30,203 | +0.62(+5.40%) |
Jan 07, 2019 | 11.26 | 11.59 | 10.79 | 11.56 | 26,558 | +0.36(+3.21%) |
Jan 04, 2019 | 10.96 | 11.26 | 10.77 | 11.20 | 15,647 | +0.32(+2.96%) |
Jan 03, 2019 | 10.87 | 11.05 | 10.43 | 10.88 | 16,688 | +0.01(+0.09%) |
Jan 02, 2019 | 10.73 | 10.88 | 9.960 | 10.87 | 35,531 | +0.12(+1.14%) |
Dec 31, 2018 | 10.37 | 10.83 | 10.06 | 10.74 | 42,502 | +0.42(+4.03%) |
Dec 28, 2018 | 9.562 | 10.33 | 9.468 | 10.33 | 134,061 | +0.71(+7.37%) |
Dec 27, 2018 | 9.704 | 9.874 | 9.600 | 9.619 | 65,823 | -0.09(-0.88%) |
Dec 26, 2018 | 9.742 | 9.837 | 9.479 | 9.704 | 73,702 | -0.05(-0.48%) |
Dec 24, 2018 | 9.874 | 9.912 | 9.742 | 9.752 | 39,118 | -0.11(-1.15%) |
Dec 21, 2018 | 10.39 | 10.49 | 9.572 | 9.865 | 133,215 | -0.45(-4.40%) |
Dec 20, 2018 | 10.43 | 10.58 | 10.27 | 10.32 | 118,206 | -0.17(-1.62%) |
Dec 19, 2018 | 10.58 | 10.59 | 10.40 | 10.49 | 38,616 | -0.02(-0.18%) |
Dec 18, 2018 | 10.40 | 10.79 | 10.27 | 10.51 | 38,039 | +0.06(+0.54%) |
Dec 17, 2018 | 10.78 | 10.85 | 10.40 | 10.45 | 42,210 | -0.33(-3.07%) |
Dec 14, 2018 | 11.07 | 11.15 | 10.74 | 10.78 | 42,819 | -0.37(-3.31%) |
Dec 13, 2018 | 11.59 | 11.61 | 11.14 | 11.15 | 35,489 | -0.41(-3.52%) |
Dec 12, 2018 | 11.92 | 12.03 | 11.46 | 11.56 | 38,477 | -0.31(-2.63%) |
Dec 11, 2018 | 12.17 | 12.17 | 11.82 | 11.87 | 26,791 | -0.23(-1.88%) |
Dec 10, 2018 | 12.30 | 12.30 | 11.98 | 12.10 | 20,538 | -0.20(-1.62%) |
Dec 07, 2018 | 12.32 | 12.47 | 12.22 | 12.30 | 23,682 | -0.02(-0.15%) |
Dec 06, 2018 | 12.56 | 12.67 | 12.22 | 12.31 | 32,728 | -0.30(-2.40%) |
Dec 04, 2018 | 12.82 | 12.82 | 12.53 | 12.62 | 15,541 | -0.21(-1.62%) |