Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.30 | 13.31 | 13.24 | 13.27 | 93,378 | -0.02(-0.16%) |
Feb 27, 2019 | 13.28 | 13.29 | 13.24 | 13.29 | 118,689 | -0.02(-0.16%) |
Feb 26, 2019 | 13.33 | 13.35 | 13.27 | 13.31 | 109,488 | -0.03(-0.22%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.31 | 13.34 | 90,002 | +0.03(+0.22%) |
Feb 22, 2019 | 13.30 | 13.35 | 13.27 | 13.31 | 116,771 | +0.01(+0.11%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.25 | 13.30 | 70,152 | -0.01(-0.05%) |
Feb 20, 2019 | 13.31 | 13.34 | 13.29 | 13.30 | 108,241 | +0.01(+0.10%) |
Feb 19, 2019 | 13.22 | 13.32 | 13.22 | 13.29 | 147,448 | +0.06(+0.45%) |
Feb 15, 2019 | 13.22 | 13.27 | 13.22 | 13.23 | 71,647 | +0.01(+0.08%) |
Feb 14, 2019 | 13.17 | 13.22 | 13.13 | 13.22 | 103,141 | +0.05(+0.36%) |
Feb 13, 2019 | 13.15 | 13.22 | 13.14 | 13.17 | 75,071 | +0.02(+0.12%) |
Feb 12, 2019 | 13.11 | 13.18 | 13.11 | 13.16 | 103,772 | +0.06(+0.48%) |
Feb 11, 2019 | 13.07 | 13.11 | 13.04 | 13.09 | 85,990 | +0.05(+0.39%) |
Feb 08, 2019 | 13.02 | 13.08 | 12.98 | 13.04 | 93,168 | +0.00(+0.00%) |
Feb 07, 2019 | 13.10 | 13.10 | 13.00 | 13.04 | 116,170 | -0.09(-0.71%) |
Feb 06, 2019 | 13.15 | 13.16 | 13.11 | 13.14 | 112,230 | -0.05(-0.38%) |
Feb 05, 2019 | 13.14 | 13.19 | 13.12 | 13.19 | 88,375 | +0.07(+0.54%) |
Feb 04, 2019 | 13.11 | 13.14 | 13.06 | 13.12 | 157,147 | +0.04(+0.29%) |
Feb 01, 2019 | 13.09 | 13.11 | 13.04 | 13.08 | 96,223 | -0.03(-0.22%) |
Jan 31, 2019 | 13.10 | 13.11 | 13.05 | 13.11 | 246,021 | +0.04(+0.33%) |
Jan 30, 2019 | 12.99 | 13.09 | 12.95 | 13.06 | 205,764 | +0.07(+0.55%) |
Jan 29, 2019 | 12.95 | 13.00 | 12.93 | 12.99 | 219,556 | +0.06(+0.50%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.88 | 12.93 | 114,143 | -0.02(-0.17%) |
Jan 25, 2019 | 12.89 | 12.95 | 12.86 | 12.95 | 110,525 | +0.10(+0.79%) |
Jan 24, 2019 | 12.78 | 12.87 | 12.76 | 12.85 | 211,843 | +0.05(+0.35%) |
Jan 23, 2019 | 12.80 | 12.85 | 12.75 | 12.80 | 105,476 | +0.01(+0.10%) |
Jan 22, 2019 | 12.87 | 12.90 | 12.77 | 12.79 | 90,890 | -0.11(-0.82%) |
Jan 18, 2019 | 12.83 | 12.92 | 12.81 | 12.90 | 203,437 | +0.06(+0.50%) |
Jan 17, 2019 | 12.77 | 12.85 | 12.74 | 12.83 | 100,895 | +0.06(+0.51%) |
Jan 16, 2019 | 12.70 | 12.81 | 12.70 | 12.77 | 60,876 | +0.03(+0.23%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.70 | 12.74 | 97,977 | +0.09(+0.68%) |
Jan 14, 2019 | 12.68 | 12.72 | 12.65 | 12.65 | 202,841 | -0.07(-0.56%) |
Jan 11, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 109,940 | +0.03(+0.23%) |
Jan 10, 2019 | 12.65 | 12.74 | 12.64 | 12.70 | 77,852 | +0.00(+0.00%) |
Jan 09, 2019 | 12.67 | 12.74 | 12.66 | 12.70 | 100,785 | +0.06(+0.51%) |
Jan 08, 2019 | 12.60 | 12.66 | 12.56 | 12.63 | 97,123 | +0.08(+0.63%) |
Jan 07, 2019 | 12.44 | 12.57 | 12.43 | 12.55 | 724,056 | +0.18(+1.45%) |
Jan 04, 2019 | 12.22 | 12.40 | 12.22 | 12.37 | 102,276 | +0.23(+1.89%) |
Jan 03, 2019 | 12.11 | 12.24 | 12.11 | 12.14 | 103,888 | -0.03(-0.24%) |
Jan 02, 2019 | 12.05 | 12.18 | 11.98 | 12.17 | 170,393 | +0.09(+0.77%) |
Dec 31, 2018 | 12.06 | 12.11 | 11.99 | 12.08 | 361,171 | +0.05(+0.42%) |
Dec 28, 2018 | 12.04 | 12.11 | 11.96 | 12.03 | 263,633 | +0.04(+0.36%) |
Dec 27, 2018 | 11.93 | 11.99 | 11.78 | 11.98 | 338,122 | -0.03(-0.24%) |
Dec 26, 2018 | 11.67 | 12.05 | 11.66 | 12.01 | 470,516 | +0.38(+3.27%) |
Dec 24, 2018 | 11.86 | 11.88 | 11.63 | 11.63 | 112,448 | -0.27(-2.29%) |
Dec 21, 2018 | 12.05 | 12.14 | 11.88 | 11.91 | 373,712 | -0.10(-0.84%) |
Dec 20, 2018 | 12.16 | 12.19 | 11.95 | 12.01 | 362,083 | -0.17(-1.43%) |
Dec 19, 2018 | 12.25 | 12.36 | 12.17 | 12.18 | 187,642 | -0.06(-0.51%) |
Dec 18, 2018 | 12.32 | 12.42 | 12.21 | 12.24 | 272,928 | -0.07(-0.60%) |
Dec 17, 2018 | 12.56 | 12.59 | 12.30 | 12.32 | 164,440 | -0.22(-1.76%) |
Dec 14, 2018 | 12.55 | 12.63 | 12.54 | 12.54 | 291,749 | -0.06(-0.51%) |
Dec 13, 2018 | 12.59 | 12.64 | 12.57 | 12.60 | 150,014 | +0.01(+0.06%) |
Dec 12, 2018 | 12.59 | 12.65 | 12.56 | 12.60 | 190,257 | +0.03(+0.23%) |
Dec 11, 2018 | 12.59 | 12.67 | 12.55 | 12.57 | 185,428 | +0.03(+0.23%) |
Dec 10, 2018 | 12.60 | 12.60 | 12.47 | 12.54 | 507,678 | -0.10(-0.79%) |
Dec 07, 2018 | 12.63 | 12.74 | 12.61 | 12.64 | 70,344 | -0.01(-0.06%) |
Dec 06, 2018 | 12.57 | 12.65 | 12.48 | 12.65 | 180,301 | -0.05(-0.39%) |
Dec 04, 2018 | 12.82 | 12.85 | 12.65 | 12.70 | 178,664 | -0.14(-1.06%) |