Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.08 | 14.16 | 13.47 | 13.62 | 430,567 | -0.47(-3.34%) |
Feb 27, 2019 | 13.75 | 15.00 | 13.51 | 14.09 | 525,202 | +0.88(+6.66%) |
Feb 26, 2019 | 13.11 | 13.39 | 12.95 | 13.21 | 409,741 | +0.08(+0.61%) |
Feb 25, 2019 | 13.63 | 13.88 | 13.12 | 13.13 | 406,491 | -0.35(-2.60%) |
Feb 22, 2019 | 13.07 | 13.54 | 13.00 | 13.48 | 169,400 | +0.46(+3.53%) |
Feb 21, 2019 | 13.40 | 13.40 | 12.83 | 13.02 | 226,721 | -0.38(-2.84%) |
Feb 20, 2019 | 13.56 | 14.00 | 13.35 | 13.40 | 564,246 | -0.13(-0.96%) |
Feb 19, 2019 | 13.96 | 14.16 | 13.27 | 13.53 | 310,464 | -0.44(-3.15%) |
Feb 15, 2019 | 13.74 | 13.98 | 13.57 | 13.97 | 243,800 | +0.35(+2.57%) |
Feb 14, 2019 | 13.40 | 13.71 | 13.17 | 13.62 | 239,214 | +0.04(+0.29%) |
Feb 13, 2019 | 13.56 | 13.97 | 13.51 | 13.58 | 305,257 | +0.03(+0.22%) |
Feb 12, 2019 | 13.20 | 13.68 | 13.12 | 13.55 | 228,793 | +0.43(+3.28%) |
Feb 11, 2019 | 13.60 | 13.60 | 12.69 | 13.12 | 358,191 | -0.36(-2.67%) |
Feb 08, 2019 | 13.05 | 13.53 | 13.05 | 13.48 | 280,400 | +0.35(+2.67%) |
Feb 07, 2019 | 12.96 | 13.26 | 12.81 | 13.13 | 167,065 | +0.06(+0.46%) |
Feb 06, 2019 | 13.37 | 13.37 | 12.88 | 13.07 | 215,421 | -0.29(-2.17%) |
Feb 05, 2019 | 12.68 | 13.58 | 12.68 | 13.36 | 531,895 | +0.76(+6.03%) |
Feb 04, 2019 | 12.05 | 12.69 | 11.75 | 12.60 | 334,286 | +0.46(+3.79%) |
Feb 01, 2019 | 12.04 | 12.22 | 11.92 | 12.14 | 158,500 | +0.10(+0.83%) |
Jan 31, 2019 | 11.67 | 12.26 | 11.67 | 12.04 | 270,788 | +0.36(+3.08%) |
Jan 30, 2019 | 10.93 | 11.80 | 10.64 | 11.68 | 391,317 | +0.78(+7.16%) |
Jan 29, 2019 | 11.86 | 11.86 | 10.75 | 10.90 | 612,190 | -0.94(-7.94%) |
Jan 28, 2019 | 12.22 | 12.55 | 11.79 | 11.84 | 484,639 | -0.57(-4.59%) |
Jan 25, 2019 | 12.13 | 12.51 | 11.78 | 12.41 | 415,300 | +0.32(+2.65%) |
Jan 24, 2019 | 11.70 | 12.11 | 11.44 | 12.09 | 374,223 | +0.34(+2.89%) |
Jan 23, 2019 | 12.02 | 12.27 | 11.71 | 11.75 | 232,190 | -0.25(-2.08%) |
Jan 22, 2019 | 12.46 | 12.62 | 11.91 | 12.00 | 379,689 | -0.55(-4.38%) |
Jan 18, 2019 | 12.65 | 12.72 | 12.23 | 12.55 | 548,100 | -0.06(-0.48%) |
Jan 17, 2019 | 13.03 | 13.23 | 12.58 | 12.61 | 326,326 | -0.47(-3.59%) |
Jan 16, 2019 | 13.27 | 13.59 | 13.05 | 13.08 | 243,827 | -0.17(-1.28%) |
Jan 15, 2019 | 12.78 | 13.49 | 12.65 | 13.25 | 235,173 | +0.50(+3.92%) |
Jan 14, 2019 | 13.10 | 13.21 | 12.61 | 12.75 | 250,997 | -0.52(-3.92%) |
Jan 11, 2019 | 13.09 | 13.46 | 12.93 | 13.27 | 231,000 | +0.13(+0.99%) |
Jan 10, 2019 | 13.06 | 13.27 | 12.76 | 13.14 | 247,530 | +0.02(+0.15%) |
Jan 09, 2019 | 12.72 | 13.42 | 12.54 | 13.12 | 391,635 | +0.39(+3.06%) |
Jan 08, 2019 | 12.67 | 12.90 | 12.36 | 12.73 | 191,578 | +0.21(+1.68%) |
Jan 07, 2019 | 12.14 | 12.74 | 11.95 | 12.52 | 309,948 | +0.64(+5.39%) |
Jan 04, 2019 | 11.65 | 11.90 | 10.75 | 11.88 | 562,900 | +0.36(+3.13%) |
Jan 03, 2019 | 11.52 | 11.63 | 11.10 | 11.52 | 368,184 | +0.00(+0.00%) |
Jan 02, 2019 | 11.12 | 11.62 | 10.34 | 11.52 | 355,019 | +0.13(+1.14%) |
Dec 31, 2018 | 11.13 | 11.57 | 11.11 | 11.39 | 347,400 | +0.12(+1.06%) |
Dec 28, 2018 | 11.00 | 11.53 | 10.71 | 11.27 | 411,600 | +0.38(+3.49%) |
Dec 27, 2018 | 10.88 | 11.23 | 10.42 | 10.89 | 338,406 | -0.18(-1.63%) |
Dec 26, 2018 | 10.47 | 11.12 | 10.42 | 11.07 | 353,699 | +0.71(+6.85%) |
Dec 24, 2018 | 10.32 | 10.60 | 10.21 | 10.36 | 273,200 | -0.09(-0.86%) |
Dec 21, 2018 | 11.27 | 11.88 | 10.23 | 10.45 | 708,300 | -0.75(-6.70%) |
Dec 20, 2018 | 11.75 | 11.92 | 10.96 | 11.20 | 504,878 | -0.49(-4.19%) |
Dec 19, 2018 | 12.45 | 13.16 | 11.60 | 11.69 | 536,221 | -0.70(-5.65%) |
Dec 18, 2018 | 12.20 | 12.81 | 11.57 | 12.39 | 979,893 | -0.48(-3.73%) |
Dec 17, 2018 | 13.45 | 13.88 | 12.62 | 12.87 | 599,989 | -0.68(-5.02%) |
Dec 14, 2018 | 14.21 | 14.51 | 13.51 | 13.55 | 395,100 | -0.76(-5.31%) |
Dec 13, 2018 | 15.32 | 15.46 | 14.26 | 14.31 | 310,237 | -1.01(-6.59%) |
Dec 12, 2018 | 15.79 | 16.02 | 15.04 | 15.32 | 578,748 | -0.16(-1.03%) |
Dec 11, 2018 | 15.61 | 16.76 | 15.03 | 15.48 | 954,425 | +0.14(+0.91%) |
Dec 10, 2018 | 14.99 | 15.68 | 14.42 | 15.34 | 417,597 | +0.25(+1.66%) |
Dec 07, 2018 | 13.54 | 15.30 | 13.54 | 15.09 | 711,100 | +1.56(+11.53%) |
Dec 06, 2018 | 13.56 | 14.23 | 13.29 | 13.53 | 490,385 | -0.29(-2.10%) |
Dec 04, 2018 | 14.39 | 14.79 | 13.78 | 13.82 | 389,900 | -0.57(-3.96%) |