Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.79 | 12.79 | 12.41 | 12.58 | 304,836 | -0.29(-2.24%) |
Feb 27, 2019 | 12.77 | 12.89 | 12.63 | 12.86 | 424,807 | +0.04(+0.30%) |
Feb 26, 2019 | 12.95 | 13.01 | 12.77 | 12.82 | 540,428 | -0.15(-1.18%) |
Feb 25, 2019 | 13.04 | 13.10 | 12.90 | 12.98 | 392,103 | +0.02(+0.15%) |
Feb 22, 2019 | 12.98 | 13.12 | 12.94 | 12.96 | 281,894 | +0.04(+0.30%) |
Feb 21, 2019 | 12.83 | 13.01 | 12.82 | 12.92 | 191,280 | +0.02(+0.15%) |
Feb 20, 2019 | 12.79 | 12.96 | 12.71 | 12.90 | 259,842 | +0.13(+1.05%) |
Feb 19, 2019 | 12.65 | 12.81 | 12.55 | 12.77 | 215,531 | +0.09(+0.68%) |
Feb 15, 2019 | 12.60 | 12.76 | 12.47 | 12.68 | 317,548 | +0.15(+1.22%) |
Feb 14, 2019 | 12.46 | 12.62 | 12.39 | 12.53 | 321,294 | +0.02(+0.15%) |
Feb 13, 2019 | 12.55 | 12.69 | 12.44 | 12.51 | 285,421 | +0.02(+0.15%) |
Feb 12, 2019 | 12.31 | 12.68 | 12.31 | 12.49 | 320,103 | +0.22(+1.80%) |
Feb 11, 2019 | 12.09 | 12.29 | 12.02 | 12.27 | 264,471 | +0.24(+1.99%) |
Feb 08, 2019 | 12.10 | 12.23 | 11.88 | 12.03 | 463,812 | -0.13(-1.10%) |
Feb 07, 2019 | 12.26 | 12.31 | 12.05 | 12.16 | 435,295 | -0.18(-1.48%) |
Feb 06, 2019 | 12.35 | 12.44 | 12.27 | 12.35 | 292,271 | -0.07(-0.54%) |
Feb 05, 2019 | 12.35 | 12.46 | 12.24 | 12.41 | 344,071 | +0.06(+0.47%) |
Feb 04, 2019 | 12.24 | 12.39 | 12.13 | 12.35 | 389,305 | +0.12(+0.94%) |
Feb 01, 2019 | 12.39 | 12.39 | 12.08 | 12.24 | 482,785 | -0.12(-0.93%) |
Jan 31, 2019 | 12.24 | 12.38 | 12.19 | 12.35 | 592,871 | +0.07(+0.55%) |
Jan 30, 2019 | 11.83 | 12.33 | 11.72 | 12.29 | 739,923 | +0.74(+6.40%) |
Jan 29, 2019 | 11.65 | 11.83 | 11.50 | 11.55 | 605,670 | -0.12(-0.99%) |
Jan 28, 2019 | 11.32 | 11.92 | 11.19 | 11.66 | 1,039,460 | +0.08(+0.66%) |
Jan 25, 2019 | 11.22 | 11.66 | 11.16 | 11.59 | 1,712,633 | +0.51(+4.59%) |
Jan 24, 2019 | 11.53 | 11.75 | 10.88 | 11.08 | 3,717,982 | -2.06(-15.69%) |
Jan 23, 2019 | 13.64 | 13.77 | 12.98 | 13.14 | 470,481 | -0.46(-3.38%) |
Jan 22, 2019 | 13.70 | 13.86 | 13.50 | 13.60 | 356,575 | -0.22(-1.60%) |
Jan 18, 2019 | 13.46 | 13.91 | 13.36 | 13.82 | 391,462 | +0.45(+3.37%) |
Jan 17, 2019 | 13.23 | 13.63 | 13.23 | 13.37 | 513,230 | +0.08(+0.58%) |
Jan 16, 2019 | 13.27 | 13.52 | 13.25 | 13.29 | 310,205 | +0.00(+0.00%) |
Jan 15, 2019 | 13.52 | 13.52 | 13.25 | 13.29 | 241,737 | -0.21(-1.56%) |
Jan 14, 2019 | 13.40 | 13.70 | 13.39 | 13.51 | 208,536 | -0.03(-0.21%) |
Jan 11, 2019 | 13.45 | 13.56 | 13.24 | 13.53 | 272,199 | -0.08(-0.56%) |
Jan 10, 2019 | 13.22 | 13.76 | 13.11 | 13.61 | 297,918 | +0.30(+2.23%) |
Jan 09, 2019 | 13.43 | 13.51 | 13.20 | 13.31 | 220,111 | -0.12(-0.86%) |
Jan 08, 2019 | 13.39 | 13.53 | 13.24 | 13.43 | 366,737 | +0.19(+1.45%) |
Jan 07, 2019 | 12.98 | 13.41 | 12.81 | 13.24 | 268,660 | +0.26(+2.00%) |
Jan 04, 2019 | 12.79 | 13.12 | 12.75 | 12.98 | 526,049 | +0.35(+2.81%) |
Jan 03, 2019 | 12.80 | 12.93 | 12.45 | 12.62 | 616,471 | -0.30(-2.30%) |
Jan 02, 2019 | 12.31 | 13.02 | 12.26 | 12.92 | 442,156 | +0.37(+2.98%) |
Dec 31, 2018 | 12.76 | 12.82 | 12.28 | 12.55 | 382,183 | -0.20(-1.58%) |
Dec 28, 2018 | 12.59 | 12.92 | 12.52 | 12.75 | 306,393 | +0.19(+1.53%) |
Dec 27, 2018 | 12.39 | 12.57 | 12.11 | 12.56 | 363,874 | +0.02(+0.15%) |
Dec 26, 2018 | 12.09 | 12.54 | 11.96 | 12.54 | 409,349 | +0.53(+4.39%) |
Dec 24, 2018 | 12.08 | 12.24 | 11.93 | 12.01 | 219,969 | -0.13(-1.11%) |
Dec 21, 2018 | 12.06 | 12.36 | 12.01 | 12.14 | 1,073,054 | +0.08(+0.64%) |
Dec 20, 2018 | 12.15 | 12.32 | 11.91 | 12.07 | 314,959 | -0.14(-1.18%) |
Dec 19, 2018 | 12.67 | 12.81 | 12.12 | 12.21 | 535,608 | -0.42(-3.34%) |
Dec 18, 2018 | 12.88 | 13.08 | 12.61 | 12.63 | 409,192 | -0.14(-1.13%) |
Dec 17, 2018 | 12.76 | 13.09 | 12.68 | 12.78 | 401,495 | +0.07(+0.53%) |
Dec 14, 2018 | 12.61 | 12.97 | 12.58 | 12.71 | 432,893 | -0.13(-1.03%) |
Dec 13, 2018 | 12.73 | 12.97 | 12.58 | 12.84 | 380,375 | +0.11(+0.89%) |
Dec 12, 2018 | 12.76 | 13.00 | 12.61 | 12.73 | 308,817 | +0.20(+1.59%) |
Dec 11, 2018 | 13.14 | 13.19 | 12.51 | 12.53 | 380,369 | -0.42(-3.23%) |
Dec 10, 2018 | 13.10 | 13.23 | 12.85 | 12.95 | 660,330 | -0.22(-1.66%) |
Dec 07, 2018 | 13.34 | 13.48 | 13.04 | 13.17 | 446,483 | -0.15(-1.14%) |
Dec 06, 2018 | 13.48 | 13.58 | 12.98 | 13.32 | 534,430 | -0.48(-3.51%) |
Dec 04, 2018 | 14.10 | 14.22 | 13.67 | 13.80 | 557,524 | -0.42(-2.94%) |