Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.91 | 13.95 | 13.69 | 13.72 | 16,093,648 | -0.27(-1.92%) |
Feb 27, 2019 | 14.03 | 14.09 | 13.98 | 13.99 | 10,002,449 | -0.08(-0.60%) |
Feb 26, 2019 | 14.02 | 14.22 | 14.00 | 14.07 | 11,762,211 | +0.03(+0.24%) |
Feb 25, 2019 | 13.70 | 14.17 | 13.69 | 14.04 | 15,509,393 | +0.37(+2.70%) |
Feb 22, 2019 | 13.82 | 13.82 | 13.41 | 13.67 | 26,831,734 | +0.08(+0.55%) |
Feb 21, 2019 | 13.50 | 13.73 | 13.43 | 13.60 | 18,718,358 | +0.15(+1.12%) |
Feb 20, 2019 | 13.49 | 13.59 | 13.43 | 13.45 | 11,056,714 | -0.03(-0.25%) |
Feb 19, 2019 | 13.43 | 13.51 | 13.39 | 13.48 | 10,252,280 | +0.00(+0.00%) |
Feb 15, 2019 | 13.50 | 13.61 | 13.40 | 13.48 | 14,243,557 | +0.08(+0.63%) |
Feb 14, 2019 | 13.33 | 13.51 | 13.29 | 13.40 | 9,262,456 | -0.05(-0.37%) |
Feb 13, 2019 | 13.49 | 13.61 | 13.43 | 13.45 | 14,019,716 | +0.04(+0.31%) |
Feb 12, 2019 | 13.41 | 13.53 | 13.38 | 13.40 | 16,557,530 | +0.13(+1.01%) |
Feb 11, 2019 | 13.33 | 13.45 | 13.26 | 13.27 | 8,381,445 | -0.07(-0.50%) |
Feb 08, 2019 | 13.12 | 13.34 | 13.09 | 13.34 | 9,531,077 | +0.06(+0.44%) |
Feb 07, 2019 | 13.33 | 13.48 | 13.19 | 13.28 | 7,323,801 | -0.20(-1.49%) |
Feb 06, 2019 | 13.35 | 13.56 | 13.32 | 13.48 | 8,545,474 | +0.17(+1.26%) |
Feb 05, 2019 | 13.23 | 13.49 | 13.22 | 13.31 | 7,908,938 | +0.08(+0.63%) |
Feb 04, 2019 | 13.18 | 13.28 | 13.05 | 13.23 | 10,955,017 | +0.08(+0.64%) |
Feb 01, 2019 | 13.14 | 13.24 | 13.04 | 13.14 | 10,924,564 | +0.08(+0.64%) |
Jan 31, 2019 | 12.96 | 13.11 | 12.86 | 13.06 | 14,252,538 | +0.06(+0.45%) |
Jan 30, 2019 | 12.97 | 13.13 | 12.79 | 13.00 | 9,372,998 | +0.13(+0.98%) |
Jan 29, 2019 | 13.19 | 13.29 | 12.87 | 12.88 | 24,928,614 | -0.24(-1.85%) |
Jan 28, 2019 | 12.66 | 13.13 | 12.62 | 13.12 | 35,017,168 | +0.26(+2.02%) |
Jan 25, 2019 | 12.52 | 12.88 | 12.49 | 12.86 | 21,299,086 | +0.49(+4.00%) |
Jan 24, 2019 | 12.13 | 12.47 | 12.10 | 12.37 | 8,460,645 | +0.27(+2.22%) |
Jan 23, 2019 | 12.16 | 12.31 | 12.00 | 12.10 | 8,154,421 | -0.01(-0.07%) |
Jan 22, 2019 | 12.28 | 12.28 | 12.02 | 12.11 | 11,384,737 | -0.19(-1.57%) |
Jan 18, 2019 | 12.05 | 12.36 | 12.05 | 12.30 | 10,666,374 | +0.34(+2.87%) |
Jan 17, 2019 | 11.95 | 12.06 | 11.81 | 11.95 | 7,006,021 | -0.04(-0.35%) |
Jan 16, 2019 | 11.54 | 12.04 | 11.50 | 12.00 | 14,652,032 | -0.10(-0.83%) |
Jan 15, 2019 | 11.90 | 12.14 | 11.87 | 12.10 | 8,013,063 | +0.23(+1.98%) |
Jan 14, 2019 | 11.82 | 11.99 | 11.74 | 11.86 | 10,695,570 | -0.07(-0.56%) |
Jan 11, 2019 | 11.76 | 11.95 | 11.64 | 11.93 | 7,767,433 | +0.09(+0.78%) |
Jan 10, 2019 | 11.72 | 11.85 | 11.63 | 11.84 | 9,299,401 | +0.06(+0.50%) |
Jan 09, 2019 | 11.63 | 11.89 | 11.63 | 11.78 | 9,151,975 | +0.22(+1.88%) |
Jan 08, 2019 | 11.89 | 11.99 | 11.47 | 11.56 | 14,284,539 | -0.23(-1.92%) |
Jan 07, 2019 | 11.58 | 11.87 | 11.52 | 11.79 | 9,582,120 | +0.23(+1.96%) |
Jan 04, 2019 | 11.32 | 11.66 | 11.27 | 11.56 | 13,460,988 | +0.52(+4.70%) |
Jan 03, 2019 | 11.13 | 11.20 | 10.83 | 11.04 | 14,230,509 | -0.23(-2.08%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.85 | 11.28 | 12,969,836 | +0.21(+1.89%) |
Dec 31, 2018 | 11.03 | 11.10 | 10.92 | 11.07 | 7,703,572 | +0.15(+1.38%) |
Dec 28, 2018 | 11.07 | 11.15 | 10.87 | 10.92 | 10,417,017 | -0.06(-0.53%) |
Dec 27, 2018 | 10.63 | 10.99 | 10.51 | 10.97 | 9,728,729 | +0.24(+2.26%) |
Dec 26, 2018 | 10.34 | 10.77 | 10.13 | 10.73 | 12,308,440 | +0.45(+4.40%) |
Dec 24, 2018 | 10.44 | 10.55 | 10.24 | 10.28 | 6,446,043 | -0.28(-2.70%) |
Dec 21, 2018 | 10.61 | 10.89 | 10.46 | 10.56 | 30,352,100 | -0.03(-0.32%) |
Dec 20, 2018 | 10.96 | 11.02 | 10.56 | 10.60 | 22,115,602 | -0.44(-3.95%) |
Dec 19, 2018 | 11.39 | 11.59 | 10.95 | 11.03 | 17,069,302 | -0.39(-3.38%) |
Dec 18, 2018 | 11.49 | 11.67 | 11.34 | 11.42 | 15,284,928 | +0.03(+0.29%) |
Dec 17, 2018 | 11.86 | 11.95 | 11.35 | 11.39 | 20,379,068 | -0.53(-4.43%) |
Dec 14, 2018 | 12.02 | 12.11 | 11.90 | 11.91 | 13,328,610 | -0.23(-1.86%) |
Dec 13, 2018 | 12.27 | 12.51 | 12.10 | 12.14 | 14,476,494 | -0.13(-1.02%) |
Dec 12, 2018 | 12.53 | 12.56 | 12.26 | 12.26 | 16,855,384 | -0.08(-0.68%) |
Dec 11, 2018 | 12.21 | 12.42 | 12.05 | 12.35 | 19,508,810 | +0.24(+1.95%) |
Dec 10, 2018 | 12.15 | 12.34 | 11.80 | 12.11 | 16,898,554 | -0.12(-0.95%) |
Dec 07, 2018 | 13.28 | 13.28 | 12.19 | 12.23 | 22,218,480 | -1.09(-8.18%) |
Dec 06, 2018 | 12.31 | 13.52 | 12.10 | 13.32 | 35,050,076 | +0.81(+6.45%) |
Dec 04, 2018 | 12.82 | 12.92 | 12.45 | 12.51 | 22,073,644 | -0.37(-2.90%) |