Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.02 | 14.10 | 13.90 | 14.02 | 4,095,610 | -0.03(-0.21%) |
Feb 27, 2019 | 14.15 | 14.29 | 14.03 | 14.04 | 3,064,505 | -0.07(-0.46%) |
Feb 26, 2019 | 14.31 | 14.36 | 14.10 | 14.11 | 2,583,670 | -0.20(-1.38%) |
Feb 25, 2019 | 14.15 | 14.36 | 14.12 | 14.31 | 5,368,303 | +0.28(+2.03%) |
Feb 22, 2019 | 14.17 | 14.29 | 13.96 | 14.02 | 3,727,102 | -0.06(-0.44%) |
Feb 21, 2019 | 14.03 | 14.25 | 13.92 | 14.09 | 3,824,184 | -0.00(-0.03%) |
Feb 20, 2019 | 13.94 | 14.17 | 13.86 | 14.09 | 6,545,405 | +0.24(+1.70%) |
Feb 19, 2019 | 13.69 | 14.01 | 13.58 | 13.85 | 6,125,884 | +0.13(+0.96%) |
Feb 15, 2019 | 13.43 | 13.88 | 13.31 | 13.72 | 7,372,387 | +0.22(+1.62%) |
Feb 14, 2019 | 12.93 | 13.97 | 12.93 | 13.50 | 18,087,264 | +0.39(+2.94%) |
Feb 13, 2019 | 13.09 | 13.22 | 12.91 | 13.12 | 6,563,355 | +0.06(+0.50%) |
Feb 12, 2019 | 12.77 | 13.22 | 12.73 | 13.05 | 9,938,535 | +0.34(+2.71%) |
Feb 11, 2019 | 12.87 | 13.00 | 12.64 | 12.71 | 4,363,389 | -0.13(-1.01%) |
Feb 08, 2019 | 12.69 | 12.84 | 12.57 | 12.84 | 2,780,998 | +0.08(+0.66%) |
Feb 07, 2019 | 12.87 | 12.96 | 12.58 | 12.75 | 3,192,130 | -0.23(-1.74%) |
Feb 06, 2019 | 13.03 | 13.04 | 12.74 | 12.98 | 3,680,283 | -0.06(-0.46%) |
Feb 05, 2019 | 12.98 | 13.13 | 12.90 | 13.04 | 3,969,518 | +0.12(+0.89%) |
Feb 04, 2019 | 12.88 | 13.14 | 12.81 | 12.92 | 3,581,723 | +0.01(+0.11%) |
Feb 01, 2019 | 12.78 | 12.98 | 12.71 | 12.91 | 3,537,300 | +0.14(+1.13%) |
Jan 31, 2019 | 12.68 | 12.97 | 12.50 | 12.77 | 4,655,381 | +0.10(+0.80%) |
Jan 30, 2019 | 12.80 | 12.80 | 12.31 | 12.66 | 3,250,204 | -0.01(-0.09%) |
Jan 29, 2019 | 12.23 | 12.69 | 12.18 | 12.68 | 4,483,176 | +0.33(+2.71%) |
Jan 28, 2019 | 13.04 | 13.04 | 12.12 | 12.34 | 8,717,940 | -0.65(-5.00%) |
Jan 25, 2019 | 12.92 | 13.06 | 12.87 | 12.99 | 3,416,857 | +0.19(+1.49%) |
Jan 24, 2019 | 12.58 | 12.87 | 12.57 | 12.80 | 5,088,201 | +0.27(+2.17%) |
Jan 23, 2019 | 12.49 | 12.60 | 12.24 | 12.53 | 2,705,397 | +0.07(+0.56%) |
Jan 22, 2019 | 12.54 | 12.65 | 12.36 | 12.46 | 3,451,096 | -0.17(-1.37%) |
Jan 18, 2019 | 12.68 | 12.81 | 12.49 | 12.63 | 4,084,695 | +0.08(+0.65%) |
Jan 17, 2019 | 12.08 | 12.63 | 12.08 | 12.55 | 7,334,887 | +0.49(+4.05%) |
Jan 16, 2019 | 11.82 | 12.15 | 11.79 | 12.06 | 4,194,427 | +0.28(+2.37%) |
Jan 15, 2019 | 11.87 | 11.93 | 11.50 | 11.78 | 2,848,463 | +0.03(+0.25%) |
Jan 14, 2019 | 11.42 | 11.88 | 11.42 | 11.75 | 3,772,846 | +0.19(+1.60%) |
Jan 11, 2019 | 11.44 | 11.75 | 11.33 | 11.57 | 3,085,845 | +0.05(+0.44%) |
Jan 10, 2019 | 11.34 | 11.65 | 11.34 | 11.52 | 2,409,808 | +0.01(+0.13%) |
Jan 09, 2019 | 11.38 | 11.61 | 11.34 | 11.50 | 3,445,082 | +0.18(+1.59%) |
Jan 08, 2019 | 10.74 | 11.51 | 10.74 | 11.32 | 7,695,150 | +0.66(+6.19%) |
Jan 07, 2019 | 10.47 | 10.86 | 10.30 | 10.66 | 5,483,858 | +0.50(+4.93%) |
Jan 04, 2019 | 9.956 | 10.31 | 9.951 | 10.16 | 7,565,512 | +0.27(+2.78%) |
Jan 03, 2019 | 10.06 | 10.13 | 9.819 | 9.889 | 2,917,249 | -0.22(-2.17%) |
Jan 02, 2019 | 9.812 | 10.25 | 9.579 | 10.11 | 4,598,200 | +0.14(+1.40%) |
Dec 31, 2018 | 10.02 | 10.14 | 9.720 | 9.968 | 2,835,405 | -0.02(-0.19%) |
Dec 28, 2018 | 10.02 | 10.33 | 9.913 | 9.987 | 4,025,304 | -0.04(-0.36%) |
Dec 27, 2018 | 9.975 | 10.03 | 9.453 | 10.02 | 4,994,969 | -0.04(-0.43%) |
Dec 26, 2018 | 9.600 | 10.08 | 9.366 | 10.07 | 4,168,457 | +0.58(+6.14%) |
Dec 24, 2018 | 9.819 | 9.855 | 9.470 | 9.484 | 3,828,441 | -0.46(-4.67%) |
Dec 21, 2018 | 10.50 | 10.63 | 9.918 | 9.949 | 5,140,029 | -0.55(-5.25%) |
Dec 20, 2018 | 10.49 | 10.70 | 10.30 | 10.50 | 6,826,047 | -0.03(-0.30%) |
Dec 19, 2018 | 10.96 | 11.08 | 10.46 | 10.53 | 3,934,925 | -0.40(-3.70%) |
Dec 18, 2018 | 10.99 | 11.15 | 10.72 | 10.94 | 2,694,270 | +0.07(+0.62%) |
Dec 17, 2018 | 11.23 | 11.30 | 10.73 | 10.87 | 6,017,273 | -0.38(-3.34%) |
Dec 14, 2018 | 11.57 | 11.80 | 11.18 | 11.24 | 4,046,070 | -0.47(-4.05%) |
Dec 13, 2018 | 12.18 | 12.24 | 11.62 | 11.72 | 2,738,403 | -0.44(-3.62%) |
Dec 12, 2018 | 12.21 | 12.32 | 12.03 | 12.16 | 2,628,475 | +0.03(+0.28%) |
Dec 11, 2018 | 12.48 | 12.76 | 12.06 | 12.13 | 6,548,408 | -0.15(-1.24%) |
Dec 10, 2018 | 11.98 | 12.34 | 11.92 | 12.28 | 7,936,253 | +0.26(+2.16%) |
Dec 07, 2018 | 12.40 | 12.52 | 11.76 | 12.02 | 6,438,327 | -0.49(-3.91%) |
Dec 06, 2018 | 12.10 | 12.51 | 11.77 | 12.51 | 7,613,809 | +0.19(+1.52%) |
Dec 04, 2018 | 12.83 | 13.05 | 12.24 | 12.32 | 7,349,129 | -0.55(-4.30%) |