Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.34 | 12.38 | 12.32 | 12.37 | 7,395 | -0.07(-0.56%) |
Feb 27, 2019 | 12.44 | 12.46 | 12.35 | 12.44 | 25,599 | -0.06(-0.48%) |
Feb 26, 2019 | 12.49 | 12.50 | 12.42 | 12.50 | 11,765 | +0.00(+0.00%) |
Feb 25, 2019 | 12.52 | 12.61 | 12.50 | 12.50 | 14,461 | +0.11(+0.90%) |
Feb 22, 2019 | 12.30 | 12.38 | 12.30 | 12.38 | 36,460 | +0.20(+1.65%) |
Feb 21, 2019 | 12.28 | 12.28 | 12.16 | 12.18 | 29,431 | -0.28(-2.22%) |
Feb 20, 2019 | 12.52 | 12.52 | 12.45 | 12.46 | 21,182 | -0.13(-1.01%) |
Feb 19, 2019 | 12.53 | 12.59 | 12.49 | 12.59 | 32,754 | +0.06(+0.48%) |
Feb 15, 2019 | 12.53 | 12.67 | 12.47 | 12.53 | 37,935 | +0.06(+0.48%) |
Feb 14, 2019 | 12.38 | 12.49 | 12.38 | 12.47 | 38,219 | +0.04(+0.30%) |
Feb 13, 2019 | 12.46 | 12.48 | 12.43 | 12.43 | 3,526 | +0.01(+0.06%) |
Feb 12, 2019 | 12.35 | 12.42 | 12.32 | 12.42 | 12,156 | +0.19(+1.52%) |
Feb 11, 2019 | 12.20 | 12.29 | 12.19 | 12.23 | 6,823 | -0.09(-0.73%) |
Feb 08, 2019 | 12.29 | 12.32 | 12.28 | 12.32 | 5,361 | +0.02(+0.18%) |
Feb 07, 2019 | 12.40 | 12.40 | 12.30 | 12.30 | 2,416 | -0.16(-1.32%) |
Feb 06, 2019 | 12.45 | 12.49 | 12.41 | 12.47 | 10,754 | +0.05(+0.42%) |
Feb 05, 2019 | 12.34 | 12.44 | 12.32 | 12.41 | 13,684 | +0.12(+0.97%) |
Feb 04, 2019 | 12.16 | 12.44 | 12.16 | 12.29 | 8,560 | +0.08(+0.67%) |
Feb 01, 2019 | 12.33 | 12.47 | 12.21 | 12.21 | 20,643 | -0.18(-1.44%) |
Jan 31, 2019 | 12.21 | 12.41 | 12.21 | 12.39 | 22,041 | +0.23(+1.90%) |
Jan 30, 2019 | 12.08 | 12.24 | 12.08 | 12.16 | 19,924 | -0.06(-0.49%) |
Jan 29, 2019 | 12.31 | 12.31 | 12.22 | 12.22 | 21,005 | -0.10(-0.79%) |
Jan 28, 2019 | 12.40 | 12.40 | 12.31 | 12.32 | 12,759 | -0.16(-1.32%) |
Jan 25, 2019 | 12.45 | 12.49 | 12.42 | 12.48 | 7,372 | +0.13(+1.09%) |
Jan 24, 2019 | 12.23 | 12.41 | 12.23 | 12.35 | 18,084 | +0.22(+1.85%) |
Jan 23, 2019 | 12.07 | 12.16 | 12.07 | 12.12 | 15,478 | +0.12(+0.99%) |
Jan 22, 2019 | 12.05 | 12.07 | 11.92 | 12.00 | 16,700 | -0.25(-2.07%) |
Jan 18, 2019 | 12.08 | 12.26 | 12.08 | 12.26 | 9,249 | +0.17(+1.42%) |
Jan 17, 2019 | 12.00 | 12.09 | 11.97 | 12.09 | 15,978 | +0.03(+0.25%) |
Jan 16, 2019 | 11.90 | 12.20 | 11.90 | 12.06 | 16,660 | +0.08(+0.68%) |
Jan 15, 2019 | 11.92 | 12.02 | 11.91 | 11.97 | 32,306 | +0.10(+0.88%) |
Jan 14, 2019 | 11.87 | 11.92 | 11.77 | 11.87 | 16,209 | -0.09(-0.75%) |
Jan 11, 2019 | 11.84 | 11.97 | 11.83 | 11.96 | 13,404 | +0.17(+1.46%) |
Jan 10, 2019 | 11.73 | 11.84 | 11.71 | 11.79 | 10,672 | -0.31(-2.59%) |
Jan 09, 2019 | 12.07 | 12.23 | 12.07 | 12.10 | 14,046 | +0.03(+0.25%) |
Jan 08, 2019 | 12.02 | 12.09 | 12.02 | 12.07 | 31,814 | +0.06(+0.50%) |
Jan 07, 2019 | 12.04 | 12.05 | 11.86 | 12.01 | 30,509 | -0.17(-1.41%) |
Jan 04, 2019 | 12.23 | 12.29 | 12.11 | 12.18 | 21,045 | -0.14(-1.15%) |
Jan 03, 2019 | 12.51 | 12.51 | 12.29 | 12.32 | 7,483 | -0.38(-3.00%) |
Jan 02, 2019 | 12.46 | 12.74 | 12.46 | 12.70 | 3,072 | +0.14(+1.13%) |
Dec 31, 2018 | 12.63 | 12.70 | 12.45 | 12.56 | 25,737 | -0.06(-0.47%) |
Dec 28, 2018 | 12.41 | 12.84 | 12.41 | 12.62 | 68,230 | +0.40(+3.30%) |
Dec 27, 2018 | 12.31 | 12.31 | 12.14 | 12.22 | 10,895 | -0.05(-0.43%) |
Dec 26, 2018 | 12.31 | 12.31 | 12.03 | 12.27 | 17,900 | -0.07(-0.60%) |
Dec 24, 2018 | 12.27 | 12.54 | 12.27 | 12.35 | 10,991 | -0.05(-0.42%) |
Dec 21, 2018 | 12.41 | 12.46 | 12.32 | 12.40 | 146,245 | +0.17(+1.40%) |
Dec 20, 2018 | 12.44 | 12.47 | 12.06 | 12.23 | 194,358 | -0.30(-2.38%) |
Dec 19, 2018 | 12.61 | 12.77 | 12.42 | 12.53 | 94,943 | -0.08(-0.65%) |
Dec 18, 2018 | 12.63 | 12.64 | 12.54 | 12.61 | 130,097 | +0.10(+0.78%) |
Dec 17, 2018 | 12.62 | 12.73 | 12.50 | 12.51 | 117,933 | -0.37(-2.90%) |
Dec 14, 2018 | 12.95 | 13.06 | 12.83 | 12.88 | 206,165 | -0.35(-2.65%) |
Dec 13, 2018 | 13.55 | 13.55 | 13.23 | 13.23 | 145,469 | -0.40(-2.90%) |
Dec 12, 2018 | 13.44 | 13.65 | 13.40 | 13.63 | 41,041 | +0.51(+3.87%) |
Dec 11, 2018 | 13.11 | 13.31 | 13.04 | 13.12 | 50,683 | +0.57(+4.52%) |
Dec 10, 2018 | 12.77 | 12.94 | 12.47 | 12.56 | 41,156 | -0.25(-1.98%) |
Dec 07, 2018 | 13.06 | 13.15 | 12.79 | 12.81 | 46,380 | -0.40(-3.05%) |
Dec 06, 2018 | 12.16 | 13.35 | 12.16 | 13.21 | 21,452 | -0.19(-1.45%) |
Dec 04, 2018 | 12.32 | 13.55 | 12.32 | 13.41 | 12,466 | -0.17(-1.26%) |