Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.11 | 13.13 | 13.07 | 13.08 | 125,938 | -0.04(-0.27%) |
Feb 27, 2019 | 13.11 | 13.12 | 13.06 | 13.11 | 100,402 | -0.01(-0.09%) |
Feb 26, 2019 | 13.17 | 13.20 | 13.13 | 13.13 | 91,318 | -0.07(-0.52%) |
Feb 25, 2019 | 13.25 | 13.27 | 13.16 | 13.19 | 156,671 | -0.04(-0.33%) |
Feb 22, 2019 | 13.09 | 13.24 | 13.08 | 13.24 | 99,323 | +0.14(+1.04%) |
Feb 21, 2019 | 13.08 | 13.11 | 13.06 | 13.10 | 62,461 | +0.00(+0.00%) |
Feb 20, 2019 | 13.09 | 13.10 | 13.01 | 13.10 | 65,871 | -0.02(-0.18%) |
Feb 19, 2019 | 13.07 | 13.14 | 13.03 | 13.13 | 59,055 | +0.04(+0.34%) |
Feb 15, 2019 | 13.05 | 13.10 | 13.02 | 13.08 | 73,611 | +0.07(+0.54%) |
Feb 14, 2019 | 13.02 | 13.04 | 12.96 | 13.01 | 94,011 | -0.05(-0.36%) |
Feb 13, 2019 | 13.07 | 13.09 | 13.01 | 13.06 | 60,013 | +0.02(+0.18%) |
Feb 12, 2019 | 13.01 | 13.10 | 13.01 | 13.03 | 112,826 | +0.04(+0.27%) |
Feb 11, 2019 | 12.98 | 13.00 | 12.94 | 13.00 | 118,925 | +0.05(+0.41%) |
Feb 08, 2019 | 12.92 | 12.96 | 12.85 | 12.95 | 87,924 | -0.02(-0.18%) |
Feb 07, 2019 | 13.02 | 13.03 | 12.92 | 12.97 | 97,756 | -0.03(-0.23%) |
Feb 06, 2019 | 13.04 | 13.04 | 12.99 | 13.00 | 115,031 | -0.01(-0.05%) |
Feb 05, 2019 | 13.05 | 13.05 | 12.94 | 13.00 | 67,267 | -0.01(-0.09%) |
Feb 04, 2019 | 12.98 | 13.02 | 12.91 | 13.02 | 123,031 | +0.03(+0.23%) |
Feb 01, 2019 | 12.91 | 12.99 | 12.91 | 12.99 | 97,296 | +0.08(+0.59%) |
Jan 31, 2019 | 12.87 | 12.91 | 12.81 | 12.91 | 96,862 | +0.05(+0.36%) |
Jan 30, 2019 | 12.83 | 12.90 | 12.76 | 12.86 | 75,310 | +0.06(+0.46%) |
Jan 29, 2019 | 12.82 | 12.83 | 12.78 | 12.81 | 183,987 | -0.02(-0.18%) |
Jan 28, 2019 | 12.73 | 12.84 | 12.73 | 12.83 | 111,558 | +0.04(+0.32%) |
Jan 25, 2019 | 12.72 | 12.79 | 12.72 | 12.79 | 65,602 | +0.09(+0.74%) |
Jan 24, 2019 | 12.66 | 12.71 | 12.64 | 12.69 | 33,803 | +0.05(+0.37%) |
Jan 23, 2019 | 12.61 | 12.65 | 12.57 | 12.65 | 71,370 | +0.06(+0.51%) |
Jan 22, 2019 | 12.58 | 12.62 | 12.52 | 12.58 | 80,216 | -0.06(-0.48%) |
Jan 18, 2019 | 12.60 | 12.67 | 12.57 | 12.64 | 65,022 | +0.09(+0.74%) |
Jan 17, 2019 | 12.48 | 12.55 | 12.46 | 12.55 | 104,163 | +0.05(+0.37%) |
Jan 16, 2019 | 12.40 | 12.51 | 12.40 | 12.50 | 85,874 | +0.12(+0.99%) |
Jan 15, 2019 | 12.33 | 12.38 | 12.29 | 12.38 | 66,376 | +0.04(+0.33%) |
Jan 14, 2019 | 12.28 | 12.38 | 12.28 | 12.34 | 41,750 | +0.02(+0.19%) |
Jan 11, 2019 | 12.27 | 12.32 | 12.22 | 12.32 | 43,062 | +0.05(+0.38%) |
Jan 10, 2019 | 12.23 | 12.33 | 12.23 | 12.27 | 80,369 | +0.01(+0.10%) |
Jan 09, 2019 | 12.23 | 12.29 | 12.18 | 12.26 | 69,737 | +0.06(+0.48%) |
Jan 08, 2019 | 12.20 | 12.23 | 12.12 | 12.20 | 125,425 | +0.06(+0.48%) |
Jan 07, 2019 | 12.01 | 12.27 | 11.97 | 12.14 | 82,088 | +0.15(+1.26%) |
Jan 04, 2019 | 11.80 | 12.03 | 11.80 | 11.99 | 56,787 | +0.29(+2.49%) |
Jan 03, 2019 | 11.66 | 11.84 | 11.66 | 11.70 | 81,520 | +0.01(+0.10%) |
Jan 02, 2019 | 11.45 | 11.74 | 11.44 | 11.69 | 94,420 | +0.12(+1.06%) |
Dec 31, 2018 | 11.70 | 11.71 | 11.45 | 11.56 | 331,461 | -0.08(-0.65%) |
Dec 28, 2018 | 11.57 | 11.74 | 11.57 | 11.64 | 263,864 | +0.10(+0.91%) |
Dec 27, 2018 | 11.37 | 11.54 | 11.25 | 11.54 | 200,189 | +0.06(+0.51%) |
Dec 26, 2018 | 11.05 | 11.48 | 11.04 | 11.48 | 165,975 | +0.46(+4.18%) |
Dec 24, 2018 | 11.13 | 11.17 | 10.96 | 11.02 | 142,397 | -0.15(-1.36%) |
Dec 21, 2018 | 11.32 | 11.48 | 11.15 | 11.17 | 136,516 | -0.07(-0.62%) |
Dec 20, 2018 | 11.52 | 11.55 | 11.19 | 11.24 | 218,406 | -0.30(-2.56%) |
Dec 19, 2018 | 11.68 | 11.79 | 11.52 | 11.53 | 179,066 | -0.14(-1.19%) |
Dec 18, 2018 | 11.75 | 11.90 | 11.64 | 11.67 | 223,365 | -0.02(-0.15%) |
Dec 17, 2018 | 12.05 | 12.07 | 11.65 | 11.69 | 301,936 | -0.43(-3.58%) |
Dec 14, 2018 | 12.17 | 12.24 | 12.09 | 12.12 | 116,471 | -0.08(-0.66%) |
Dec 13, 2018 | 12.35 | 12.35 | 12.18 | 12.20 | 81,585 | -0.12(-0.99%) |
Dec 12, 2018 | 12.37 | 12.43 | 12.30 | 12.33 | 136,634 | +0.03(+0.28%) |
Dec 11, 2018 | 12.40 | 12.46 | 12.29 | 12.29 | 76,404 | -0.02(-0.19%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.24 | 12.31 | 132,713 | -0.16(-1.25%) |
Dec 07, 2018 | 12.56 | 12.62 | 12.42 | 12.47 | 49,595 | -0.08(-0.65%) |
Dec 06, 2018 | 12.45 | 12.57 | 12.37 | 12.55 | 95,651 | +0.00(+0.00%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.55 | 12.55 | 86,057 | -0.31(-2.43%) |