Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.57 | 13.69 | 13.44 | 13.50 | 237,281 | -0.06(-0.44%) |
Feb 27, 2019 | 13.47 | 13.63 | 13.35 | 13.56 | 232,385 | +0.04(+0.30%) |
Feb 26, 2019 | 13.90 | 14.03 | 13.39 | 13.52 | 325,482 | -0.38(-2.73%) |
Feb 25, 2019 | 13.54 | 14.08 | 13.54 | 13.90 | 373,780 | +0.47(+3.50%) |
Feb 22, 2019 | 13.84 | 13.98 | 13.28 | 13.43 | 463,900 | -0.30(-2.18%) |
Feb 21, 2019 | 13.84 | 14.04 | 13.45 | 13.73 | 193,905 | -0.26(-1.86%) |
Feb 20, 2019 | 13.73 | 14.20 | 13.57 | 13.99 | 379,841 | +0.23(+1.67%) |
Feb 19, 2019 | 14.14 | 14.51 | 13.75 | 13.76 | 341,606 | -0.43(-3.03%) |
Feb 15, 2019 | 14.07 | 14.37 | 13.97 | 14.19 | 783,300 | +0.24(+1.72%) |
Feb 14, 2019 | 13.61 | 14.06 | 13.61 | 13.95 | 467,739 | +0.18(+1.31%) |
Feb 13, 2019 | 13.91 | 14.35 | 13.60 | 13.77 | 576,595 | +0.51(+3.85%) |
Feb 12, 2019 | 13.21 | 13.47 | 12.90 | 13.26 | 407,657 | +0.26(+2.00%) |
Feb 11, 2019 | 12.77 | 13.11 | 12.62 | 13.00 | 858,919 | +0.25(+1.96%) |
Feb 08, 2019 | 13.13 | 13.29 | 12.31 | 12.75 | 915,300 | -0.48(-3.63%) |
Feb 07, 2019 | 13.64 | 13.86 | 12.41 | 13.23 | 606,752 | -1.51(-10.24%) |
Feb 06, 2019 | 14.81 | 14.90 | 14.47 | 14.74 | 296,658 | -0.14(-0.94%) |
Feb 05, 2019 | 14.51 | 15.03 | 14.42 | 14.88 | 478,981 | +0.33(+2.27%) |
Feb 04, 2019 | 14.45 | 14.69 | 14.20 | 14.55 | 363,691 | -0.07(-0.48%) |
Feb 01, 2019 | 14.79 | 14.84 | 14.41 | 14.62 | 197,400 | -0.19(-1.28%) |
Jan 31, 2019 | 14.46 | 14.98 | 14.46 | 14.81 | 225,557 | +0.37(+2.56%) |
Jan 30, 2019 | 14.56 | 14.60 | 14.22 | 14.44 | 223,821 | +0.01(+0.07%) |
Jan 29, 2019 | 14.84 | 14.92 | 14.33 | 14.43 | 377,011 | -0.42(-2.83%) |
Jan 28, 2019 | 14.85 | 15.05 | 14.41 | 14.85 | 445,338 | +0.00(+0.00%) |
Jan 25, 2019 | 14.86 | 15.26 | 14.67 | 14.85 | 345,900 | +0.18(+1.23%) |
Jan 24, 2019 | 14.22 | 14.70 | 14.03 | 14.67 | 466,557 | +0.43(+3.02%) |
Jan 23, 2019 | 14.41 | 14.47 | 14.06 | 14.24 | 292,981 | -0.09(-0.63%) |
Jan 22, 2019 | 14.23 | 14.47 | 14.16 | 14.33 | 337,001 | -0.02(-0.14%) |
Jan 18, 2019 | 14.26 | 14.48 | 14.10 | 14.35 | 393,600 | +0.11(+0.77%) |
Jan 17, 2019 | 14.52 | 14.66 | 14.07 | 14.24 | 491,893 | -0.22(-1.52%) |
Jan 16, 2019 | 14.28 | 14.79 | 14.15 | 14.46 | 486,094 | +0.14(+0.98%) |
Jan 15, 2019 | 14.09 | 14.52 | 14.06 | 14.32 | 654,347 | +0.23(+1.63%) |
Jan 14, 2019 | 13.67 | 14.21 | 13.37 | 14.09 | 606,398 | +0.37(+2.70%) |
Jan 11, 2019 | 13.26 | 13.83 | 13.13 | 13.72 | 634,300 | +0.58(+4.41%) |
Jan 10, 2019 | 12.70 | 13.32 | 12.70 | 13.14 | 529,779 | +0.47(+3.71%) |
Jan 09, 2019 | 12.41 | 12.76 | 12.28 | 12.67 | 387,168 | +0.31(+2.51%) |
Jan 08, 2019 | 11.77 | 12.42 | 11.64 | 12.36 | 547,575 | +0.69(+5.91%) |
Jan 07, 2019 | 11.53 | 11.75 | 11.35 | 11.67 | 293,367 | +0.17(+1.48%) |
Jan 04, 2019 | 10.82 | 11.64 | 10.76 | 11.50 | 697,200 | +0.87(+8.18%) |
Jan 03, 2019 | 10.54 | 10.75 | 10.32 | 10.63 | 388,895 | -0.04(-0.37%) |
Jan 02, 2019 | 10.09 | 10.79 | 10.02 | 10.67 | 492,905 | +0.46(+4.51%) |
Dec 31, 2018 | 9.820 | 10.21 | 9.720 | 10.21 | 802,500 | +0.45(+4.61%) |
Dec 28, 2018 | 10.00 | 10.13 | 9.680 | 9.760 | 574,300 | -0.22(-2.20%) |
Dec 27, 2018 | 9.670 | 9.980 | 9.440 | 9.980 | 564,319 | +0.16(+1.63%) |
Dec 26, 2018 | 9.440 | 9.840 | 9.050 | 9.820 | 508,512 | +0.57(+6.16%) |
Dec 24, 2018 | 9.550 | 9.590 | 9.240 | 9.250 | 152,600 | -0.40(-4.15%) |
Dec 21, 2018 | 9.990 | 10.31 | 9.550 | 9.650 | 594,600 | -0.29(-2.92%) |
Dec 20, 2018 | 9.760 | 9.980 | 9.622 | 9.940 | 633,470 | +0.06(+0.61%) |
Dec 19, 2018 | 10.21 | 10.41 | 9.700 | 9.880 | 850,359 | -0.36(-3.52%) |
Dec 18, 2018 | 10.36 | 10.59 | 10.20 | 10.24 | 400,992 | -0.15(-1.44%) |
Dec 17, 2018 | 11.00 | 11.08 | 10.25 | 10.39 | 660,468 | -0.41(-3.80%) |
Dec 14, 2018 | 11.18 | 11.23 | 10.76 | 10.80 | 899,800 | -0.07(-0.64%) |
Dec 13, 2018 | 11.59 | 11.70 | 10.83 | 10.87 | 951,355 | -0.66(-5.72%) |
Dec 12, 2018 | 11.83 | 11.89 | 11.51 | 11.53 | 481,158 | -0.12(-1.03%) |
Dec 11, 2018 | 11.44 | 12.04 | 11.35 | 11.65 | 938,136 | +0.42(+3.74%) |
Dec 10, 2018 | 11.56 | 11.65 | 11.08 | 11.23 | 382,863 | -0.37(-3.19%) |
Dec 07, 2018 | 12.22 | 12.41 | 11.53 | 11.60 | 413,900 | -0.76(-6.15%) |
Dec 06, 2018 | 11.79 | 12.41 | 11.71 | 12.36 | 608,365 | +0.36(+3.00%) |
Dec 04, 2018 | 12.77 | 12.80 | 11.87 | 12.00 | 478,700 | -0.70(-5.51%) |