Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.10 | 12.27 | 12.06 | 12.07 | 759,128 | -0.05(-0.44%) |
Feb 27, 2019 | 12.17 | 12.18 | 11.97 | 12.12 | 556,930 | +0.10(+0.83%) |
Feb 26, 2019 | 12.12 | 12.22 | 11.92 | 12.02 | 835,496 | -0.25(-2.00%) |
Feb 25, 2019 | 12.29 | 12.37 | 12.17 | 12.27 | 572,739 | -0.03(-0.25%) |
Feb 22, 2019 | 12.31 | 12.46 | 12.19 | 12.30 | 795,074 | +0.03(+0.25%) |
Feb 21, 2019 | 12.27 | 12.37 | 11.94 | 12.27 | 1,183,678 | -0.09(-0.74%) |
Feb 20, 2019 | 12.73 | 12.80 | 12.17 | 12.36 | 1,647,033 | -0.62(-4.78%) |
Feb 19, 2019 | 12.94 | 13.15 | 12.90 | 12.98 | 660,718 | +0.02(+0.18%) |
Feb 15, 2019 | 12.96 | 13.08 | 12.93 | 12.96 | 500,916 | +0.02(+0.18%) |
Feb 14, 2019 | 12.93 | 13.02 | 12.83 | 12.93 | 649,762 | -0.03(-0.24%) |
Feb 13, 2019 | 12.99 | 13.06 | 12.89 | 12.96 | 449,394 | -0.04(-0.30%) |
Feb 12, 2019 | 13.16 | 13.19 | 12.91 | 13.00 | 461,540 | -0.15(-1.17%) |
Feb 11, 2019 | 13.00 | 13.16 | 12.97 | 13.15 | 432,254 | +0.18(+1.36%) |
Feb 08, 2019 | 12.91 | 13.04 | 12.91 | 12.98 | 448,607 | +0.01(+0.06%) |
Feb 07, 2019 | 12.72 | 12.98 | 12.67 | 12.97 | 410,333 | +0.19(+1.50%) |
Feb 06, 2019 | 12.89 | 12.95 | 12.75 | 12.78 | 335,676 | -0.12(-0.95%) |
Feb 05, 2019 | 12.86 | 12.91 | 12.73 | 12.90 | 398,009 | +0.08(+0.60%) |
Feb 04, 2019 | 12.53 | 12.83 | 12.48 | 12.83 | 802,522 | +0.12(+0.90%) |
Feb 01, 2019 | 12.77 | 12.85 | 12.43 | 12.71 | 971,699 | -0.04(-0.30%) |
Jan 31, 2019 | 12.64 | 12.76 | 12.46 | 12.75 | 1,018,315 | +0.12(+0.91%) |
Jan 30, 2019 | 12.42 | 12.69 | 12.42 | 12.63 | 587,799 | +0.20(+1.60%) |
Jan 29, 2019 | 12.31 | 12.44 | 12.28 | 12.43 | 540,902 | +0.12(+1.00%) |
Jan 28, 2019 | 12.11 | 12.37 | 12.08 | 12.31 | 783,316 | +0.15(+1.26%) |
Jan 25, 2019 | 11.98 | 12.17 | 11.97 | 12.16 | 485,132 | +0.23(+1.93%) |
Jan 24, 2019 | 11.81 | 11.97 | 11.73 | 11.93 | 395,512 | +0.09(+0.78%) |
Jan 23, 2019 | 11.97 | 12.03 | 11.73 | 11.84 | 588,331 | -0.12(-0.96%) |
Jan 22, 2019 | 12.20 | 12.27 | 11.82 | 11.95 | 952,668 | -0.28(-2.26%) |
Jan 18, 2019 | 12.19 | 12.23 | 12.08 | 12.23 | 519,570 | +0.05(+0.44%) |
Jan 17, 2019 | 12.08 | 12.18 | 11.98 | 12.17 | 660,358 | +0.05(+0.38%) |
Jan 16, 2019 | 11.91 | 12.16 | 11.91 | 12.13 | 431,541 | +0.21(+1.80%) |
Jan 15, 2019 | 11.81 | 11.95 | 11.81 | 11.91 | 365,701 | +0.10(+0.84%) |
Jan 14, 2019 | 11.86 | 11.89 | 11.71 | 11.81 | 472,945 | -0.07(-0.58%) |
Jan 11, 2019 | 11.81 | 11.90 | 11.66 | 11.88 | 613,752 | +0.04(+0.32%) |
Jan 10, 2019 | 11.61 | 12.03 | 11.61 | 11.84 | 766,520 | +0.00(+0.00%) |
Jan 09, 2019 | 11.93 | 12.00 | 11.71 | 11.84 | 642,607 | -0.02(-0.19%) |
Jan 08, 2019 | 11.47 | 11.91 | 11.41 | 11.87 | 936,125 | +0.48(+4.24%) |
Jan 07, 2019 | 11.03 | 11.50 | 11.01 | 11.38 | 760,452 | +0.36(+3.27%) |
Jan 04, 2019 | 10.72 | 11.10 | 10.66 | 11.02 | 765,723 | +0.41(+3.90%) |
Jan 03, 2019 | 10.51 | 10.86 | 10.47 | 10.61 | 934,939 | +0.11(+1.08%) |
Jan 02, 2019 | 10.40 | 10.66 | 10.28 | 10.50 | 1,018,282 | -0.06(-0.57%) |
Dec 31, 2018 | 10.68 | 10.75 | 10.35 | 10.56 | 1,052,691 | -0.10(-0.91%) |
Dec 28, 2018 | 10.74 | 10.88 | 10.54 | 10.65 | 727,687 | -0.07(-0.63%) |
Dec 27, 2018 | 10.70 | 10.76 | 10.35 | 10.72 | 961,089 | -0.10(-0.97%) |
Dec 26, 2018 | 10.35 | 10.86 | 10.25 | 10.83 | 797,748 | +0.49(+4.79%) |
Dec 24, 2018 | 10.63 | 10.65 | 10.29 | 10.33 | 582,203 | -0.38(-3.57%) |
Dec 21, 2018 | 10.83 | 11.01 | 10.62 | 10.71 | 1,920,657 | -0.05(-0.49%) |
Dec 20, 2018 | 11.09 | 11.09 | 10.65 | 10.77 | 1,100,427 | -0.34(-3.10%) |
Dec 19, 2018 | 11.53 | 11.55 | 11.04 | 11.11 | 1,026,194 | -0.41(-3.58%) |
Dec 18, 2018 | 11.68 | 11.78 | 11.52 | 11.52 | 975,471 | -0.08(-0.65%) |
Dec 17, 2018 | 12.44 | 12.52 | 11.60 | 11.60 | 1,404,327 | -0.85(-6.86%) |
Dec 14, 2018 | 12.19 | 12.50 | 12.17 | 12.45 | 1,076,716 | +0.19(+1.59%) |
Dec 13, 2018 | 12.00 | 12.31 | 12.00 | 12.26 | 652,802 | +0.26(+2.19%) |
Dec 12, 2018 | 12.38 | 12.43 | 11.99 | 12.00 | 729,364 | -0.31(-2.50%) |
Dec 11, 2018 | 12.47 | 12.53 | 12.30 | 12.30 | 595,004 | -0.10(-0.85%) |
Dec 10, 2018 | 12.49 | 12.49 | 12.21 | 12.41 | 686,741 | -0.05(-0.42%) |
Dec 07, 2018 | 12.54 | 12.57 | 12.38 | 12.46 | 748,108 | -0.07(-0.54%) |
Dec 06, 2018 | 11.95 | 12.54 | 11.83 | 12.53 | 826,742 | +0.50(+4.17%) |
Dec 04, 2018 | 12.32 | 12.41 | 11.98 | 12.03 | 664,956 | -0.31(-2.55%) |