Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.95 | 13.26 | 12.82 | 13.17 | 371,563 | +0.23(+1.78%) |
Feb 27, 2019 | 13.05 | 13.20 | 12.75 | 12.94 | 327,318 | -0.10(-0.77%) |
Feb 26, 2019 | 13.10 | 13.26 | 13.00 | 13.04 | 146,773 | -0.09(-0.69%) |
Feb 25, 2019 | 13.30 | 13.45 | 12.90 | 13.13 | 288,727 | +0.01(+0.08%) |
Feb 22, 2019 | 12.89 | 13.17 | 12.79 | 13.12 | 205,000 | +0.38(+2.98%) |
Feb 21, 2019 | 12.75 | 12.80 | 12.36 | 12.74 | 176,719 | -0.02(-0.16%) |
Feb 20, 2019 | 12.86 | 13.03 | 12.70 | 12.76 | 321,114 | -0.07(-0.55%) |
Feb 19, 2019 | 12.66 | 13.00 | 12.55 | 12.83 | 404,343 | +0.19(+1.50%) |
Feb 15, 2019 | 12.56 | 12.66 | 12.38 | 12.64 | 168,100 | +0.14(+1.12%) |
Feb 14, 2019 | 12.27 | 12.59 | 12.19 | 12.50 | 174,420 | +0.21(+1.71%) |
Feb 13, 2019 | 12.29 | 12.57 | 12.15 | 12.29 | 163,956 | -0.01(-0.08%) |
Feb 12, 2019 | 12.18 | 12.30 | 11.98 | 12.30 | 109,389 | +0.23(+1.91%) |
Feb 11, 2019 | 12.14 | 12.24 | 11.93 | 12.07 | 88,574 | +0.02(+0.17%) |
Feb 08, 2019 | 11.79 | 12.09 | 11.77 | 12.05 | 99,900 | +0.22(+1.86%) |
Feb 07, 2019 | 11.97 | 12.21 | 11.73 | 11.83 | 115,899 | -0.19(-1.58%) |
Feb 06, 2019 | 12.04 | 12.16 | 11.75 | 12.02 | 95,778 | +0.00(+0.00%) |
Feb 05, 2019 | 12.08 | 12.25 | 12.00 | 12.02 | 101,521 | -0.05(-0.41%) |
Feb 04, 2019 | 12.30 | 12.30 | 11.84 | 12.07 | 102,230 | +0.11(+0.92%) |
Feb 01, 2019 | 11.75 | 12.03 | 11.60 | 11.96 | 143,000 | +0.21(+1.79%) |
Jan 31, 2019 | 11.48 | 11.78 | 11.29 | 11.75 | 315,594 | +0.41(+3.62%) |
Jan 30, 2019 | 11.13 | 11.48 | 11.08 | 11.34 | 285,403 | +0.23(+2.07%) |
Jan 29, 2019 | 11.47 | 11.60 | 10.99 | 11.11 | 275,210 | -0.32(-2.80%) |
Jan 28, 2019 | 12.00 | 12.00 | 11.41 | 11.43 | 206,927 | -0.58(-4.83%) |
Jan 25, 2019 | 11.53 | 12.17 | 11.40 | 12.01 | 211,500 | +0.54(+4.71%) |
Jan 24, 2019 | 11.39 | 11.72 | 11.04 | 11.47 | 159,729 | +0.18(+1.59%) |
Jan 23, 2019 | 11.83 | 11.92 | 11.19 | 11.29 | 155,951 | -0.30(-2.59%) |
Jan 22, 2019 | 12.04 | 12.32 | 11.56 | 11.59 | 188,519 | -0.46(-3.82%) |
Jan 18, 2019 | 11.92 | 12.28 | 11.77 | 12.05 | 175,800 | +0.16(+1.35%) |
Jan 17, 2019 | 11.75 | 12.02 | 11.64 | 11.89 | 120,280 | +0.01(+0.08%) |
Jan 16, 2019 | 11.57 | 11.93 | 11.41 | 11.88 | 109,181 | +0.41(+3.57%) |
Jan 15, 2019 | 11.31 | 11.50 | 11.20 | 11.47 | 141,037 | +0.20(+1.77%) |
Jan 14, 2019 | 11.78 | 11.87 | 11.25 | 11.27 | 372,611 | -0.47(-4.00%) |
Jan 11, 2019 | 11.79 | 12.00 | 11.52 | 11.74 | 169,900 | -0.17(-1.43%) |
Jan 10, 2019 | 12.26 | 12.36 | 11.86 | 11.91 | 270,428 | -0.49(-3.95%) |
Jan 09, 2019 | 12.31 | 12.60 | 11.83 | 12.40 | 317,541 | +0.11(+0.90%) |
Jan 08, 2019 | 12.48 | 12.48 | 12.07 | 12.29 | 491,173 | -0.13(-1.05%) |
Jan 07, 2019 | 12.58 | 12.77 | 12.19 | 12.42 | 320,309 | -0.01(-0.08%) |
Jan 04, 2019 | 12.06 | 12.49 | 11.99 | 12.43 | 389,500 | +0.37(+3.07%) |
Jan 03, 2019 | 12.71 | 12.71 | 12.00 | 12.06 | 368,904 | -0.71(-5.56%) |
Jan 02, 2019 | 12.42 | 12.85 | 12.10 | 12.77 | 464,594 | +0.08(+0.63%) |
Dec 31, 2018 | 13.52 | 13.52 | 12.32 | 12.69 | 392,000 | -0.78(-5.79%) |
Dec 28, 2018 | 12.89 | 13.58 | 12.66 | 13.47 | 289,200 | +0.64(+4.99%) |
Dec 27, 2018 | 13.23 | 13.57 | 12.36 | 12.83 | 474,506 | -0.60(-4.47%) |
Dec 26, 2018 | 11.74 | 13.44 | 11.74 | 13.43 | 405,235 | +1.82(+15.68%) |
Dec 24, 2018 | 10.96 | 11.80 | 10.96 | 11.61 | 143,700 | +0.64(+5.83%) |
Dec 21, 2018 | 10.85 | 11.84 | 10.68 | 10.97 | 1,256,400 | +0.14(+1.29%) |
Dec 20, 2018 | 11.82 | 11.82 | 10.77 | 10.83 | 949,670 | -1.02(-8.61%) |
Dec 19, 2018 | 12.13 | 12.55 | 11.78 | 11.85 | 900,422 | -0.20(-1.66%) |
Dec 18, 2018 | 11.87 | 12.31 | 11.78 | 12.05 | 736,139 | +0.24(+2.03%) |
Dec 17, 2018 | 12.09 | 12.20 | 11.71 | 11.81 | 471,511 | -0.16(-1.34%) |
Dec 14, 2018 | 12.53 | 12.57 | 11.94 | 11.97 | 243,300 | -0.58(-4.62%) |
Dec 13, 2018 | 13.38 | 13.50 | 12.49 | 12.55 | 273,531 | -0.89(-6.62%) |
Dec 12, 2018 | 12.23 | 13.79 | 12.11 | 13.44 | 816,424 | +1.22(+9.98%) |
Dec 11, 2018 | 12.25 | 12.25 | 11.53 | 12.22 | 282,714 | -0.24(-1.93%) |
Dec 10, 2018 | 12.09 | 12.50 | 11.83 | 12.46 | 206,604 | +0.39(+3.23%) |
Dec 07, 2018 | 12.20 | 12.41 | 12.03 | 12.07 | 258,100 | -0.18(-1.47%) |
Dec 06, 2018 | 12.03 | 12.27 | 11.79 | 12.25 | 300,151 | -0.08(-0.65%) |
Dec 04, 2018 | 13.10 | 13.18 | 12.27 | 12.33 | 326,600 | -0.81(-6.16%) |