Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.29 | 13.31 | 13.24 | 13.27 | 93,385 | -0.02(-0.16%) |
Feb 27, 2019 | 13.28 | 13.29 | 13.24 | 13.29 | 118,698 | -0.02(-0.16%) |
Feb 26, 2019 | 13.33 | 13.35 | 13.27 | 13.31 | 109,496 | -0.03(-0.22%) |
Feb 25, 2019 | 13.37 | 13.37 | 13.30 | 13.34 | 90,009 | +0.03(+0.22%) |
Feb 22, 2019 | 13.29 | 13.35 | 13.27 | 13.31 | 116,780 | +0.01(+0.11%) |
Feb 21, 2019 | 13.31 | 13.31 | 13.25 | 13.29 | 70,158 | -0.01(-0.05%) |
Feb 20, 2019 | 13.31 | 13.34 | 13.29 | 13.30 | 108,249 | +0.01(+0.10%) |
Feb 19, 2019 | 13.22 | 13.32 | 13.22 | 13.29 | 147,459 | +0.06(+0.45%) |
Feb 15, 2019 | 13.21 | 13.27 | 13.21 | 13.23 | 71,652 | +0.01(+0.08%) |
Feb 14, 2019 | 13.16 | 13.22 | 13.13 | 13.22 | 103,148 | +0.05(+0.36%) |
Feb 13, 2019 | 13.15 | 13.21 | 13.14 | 13.17 | 75,076 | +0.02(+0.12%) |
Feb 12, 2019 | 13.11 | 13.18 | 13.11 | 13.16 | 103,780 | +0.06(+0.48%) |
Feb 11, 2019 | 13.07 | 13.11 | 13.03 | 13.09 | 85,996 | +0.05(+0.39%) |
Feb 08, 2019 | 13.02 | 13.08 | 12.98 | 13.04 | 93,175 | +0.00(+0.00%) |
Feb 07, 2019 | 13.10 | 13.10 | 13.00 | 13.04 | 116,179 | -0.09(-0.71%) |
Feb 06, 2019 | 13.15 | 13.16 | 13.11 | 13.14 | 112,238 | -0.05(-0.38%) |
Feb 05, 2019 | 13.14 | 13.19 | 13.12 | 13.19 | 88,382 | +0.07(+0.54%) |
Feb 04, 2019 | 13.11 | 13.14 | 13.06 | 13.12 | 157,159 | +0.04(+0.29%) |
Feb 01, 2019 | 13.09 | 13.11 | 13.03 | 13.08 | 96,230 | -0.03(-0.22%) |
Jan 31, 2019 | 13.10 | 13.11 | 13.05 | 13.11 | 246,040 | +0.04(+0.33%) |
Jan 30, 2019 | 12.99 | 13.09 | 12.95 | 13.06 | 205,780 | +0.07(+0.55%) |
Jan 29, 2019 | 12.95 | 13.00 | 12.93 | 12.99 | 219,573 | +0.06(+0.50%) |
Jan 28, 2019 | 12.90 | 12.96 | 12.88 | 12.93 | 114,152 | -0.02(-0.17%) |
Jan 25, 2019 | 12.89 | 12.95 | 12.85 | 12.95 | 110,533 | +0.10(+0.79%) |
Jan 24, 2019 | 12.78 | 12.87 | 12.76 | 12.85 | 211,859 | +0.05(+0.35%) |
Jan 23, 2019 | 12.80 | 12.85 | 12.75 | 12.80 | 105,484 | +0.01(+0.10%) |
Jan 22, 2019 | 12.87 | 12.90 | 12.77 | 12.79 | 90,897 | -0.11(-0.82%) |
Jan 18, 2019 | 12.83 | 12.92 | 12.81 | 12.90 | 203,453 | +0.06(+0.50%) |
Jan 17, 2019 | 12.77 | 12.85 | 12.74 | 12.83 | 100,903 | +0.06(+0.51%) |
Jan 16, 2019 | 12.69 | 12.81 | 12.69 | 12.77 | 60,881 | +0.03(+0.23%) |
Jan 15, 2019 | 12.70 | 12.74 | 12.69 | 12.74 | 97,985 | +0.09(+0.68%) |
Jan 14, 2019 | 12.68 | 12.72 | 12.65 | 12.65 | 202,856 | -0.07(-0.56%) |
Jan 11, 2019 | 12.69 | 12.73 | 12.67 | 12.72 | 109,948 | +0.03(+0.23%) |
Jan 10, 2019 | 12.64 | 12.74 | 12.64 | 12.69 | 77,858 | +0.00(+0.00%) |
Jan 09, 2019 | 12.67 | 12.74 | 12.66 | 12.69 | 100,792 | +0.06(+0.51%) |
Jan 08, 2019 | 12.59 | 12.66 | 12.56 | 12.63 | 97,130 | +0.08(+0.63%) |
Jan 07, 2019 | 12.44 | 12.57 | 12.43 | 12.55 | 724,111 | +0.18(+1.45%) |
Jan 04, 2019 | 12.22 | 12.40 | 12.22 | 12.37 | 102,284 | +0.23(+1.89%) |
Jan 03, 2019 | 12.11 | 12.24 | 12.11 | 12.14 | 103,896 | -0.03(-0.24%) |
Jan 02, 2019 | 12.05 | 12.18 | 11.98 | 12.17 | 170,406 | +0.09(+0.77%) |
Dec 31, 2018 | 12.06 | 12.11 | 11.99 | 12.08 | 361,199 | +0.05(+0.42%) |
Dec 28, 2018 | 12.04 | 12.11 | 11.96 | 12.03 | 263,653 | +0.04(+0.36%) |
Dec 27, 2018 | 11.93 | 11.99 | 11.78 | 11.98 | 338,147 | -0.03(-0.24%) |
Dec 26, 2018 | 11.67 | 12.05 | 11.66 | 12.01 | 470,552 | +0.38(+3.27%) |
Dec 24, 2018 | 11.85 | 11.88 | 11.63 | 11.63 | 112,456 | -0.27(-2.29%) |
Dec 21, 2018 | 12.05 | 12.14 | 11.88 | 11.91 | 373,740 | -0.10(-0.84%) |
Dec 20, 2018 | 12.16 | 12.19 | 11.95 | 12.01 | 362,110 | -0.17(-1.43%) |
Dec 19, 2018 | 12.25 | 12.36 | 12.17 | 12.18 | 187,656 | -0.06(-0.51%) |
Dec 18, 2018 | 12.31 | 12.41 | 12.21 | 12.24 | 272,949 | -0.07(-0.60%) |
Dec 17, 2018 | 12.56 | 12.59 | 12.29 | 12.32 | 164,452 | -0.22(-1.76%) |
Dec 14, 2018 | 12.55 | 12.63 | 12.54 | 12.54 | 291,771 | -0.06(-0.51%) |
Dec 13, 2018 | 12.59 | 12.64 | 12.57 | 12.60 | 150,025 | +0.01(+0.06%) |
Dec 12, 2018 | 12.59 | 12.64 | 12.56 | 12.59 | 190,272 | +0.03(+0.23%) |
Dec 11, 2018 | 12.59 | 12.67 | 12.55 | 12.57 | 185,443 | +0.03(+0.23%) |
Dec 10, 2018 | 12.60 | 12.60 | 12.47 | 12.54 | 507,717 | -0.10(-0.79%) |
Dec 07, 2018 | 12.63 | 12.74 | 12.61 | 12.64 | 70,350 | -0.01(-0.06%) |
Dec 06, 2018 | 12.57 | 12.64 | 12.48 | 12.64 | 180,315 | -0.05(-0.39%) |
Dec 04, 2018 | 12.82 | 12.84 | 12.65 | 12.69 | 178,678 | -0.14(-1.06%) |