Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.76 | 12.79 | 12.75 | 12.76 | 18,099 | +0.05(+0.39%) |
Feb 27, 2019 | 12.95 | 12.95 | 12.66 | 12.71 | 82,867 | -0.44(-3.38%) |
Feb 26, 2019 | 13.50 | 13.50 | 13.10 | 13.15 | 77,157 | -0.45(-3.28%) |
Feb 25, 2019 | 13.40 | 13.62 | 13.40 | 13.60 | 107,913 | +0.89(+7.01%) |
Feb 22, 2019 | 12.78 | 12.81 | 12.68 | 12.71 | 70,400 | +0.03(+0.24%) |
Feb 21, 2019 | 12.99 | 12.99 | 12.67 | 12.68 | 26,449 | -0.09(-0.74%) |
Feb 20, 2019 | 13.00 | 13.00 | 12.75 | 12.77 | 19,534 | +0.19(+1.51%) |
Feb 19, 2019 | 12.65 | 12.65 | 12.46 | 12.58 | 43,104 | -0.27(-2.10%) |
Feb 15, 2019 | 12.92 | 13.15 | 12.84 | 12.85 | 32,900 | -0.31(-2.39%) |
Feb 14, 2019 | 13.07 | 13.19 | 13.06 | 13.16 | 59,646 | +0.28(+2.17%) |
Feb 13, 2019 | 12.81 | 13.00 | 12.81 | 12.88 | 42,096 | +0.41(+3.33%) |
Feb 12, 2019 | 12.36 | 12.66 | 12.36 | 12.47 | 33,133 | +0.39(+3.25%) |
Feb 11, 2019 | 11.90 | 12.11 | 11.90 | 12.08 | 11,685 | +0.21(+1.75%) |
Feb 08, 2019 | 11.87 | 11.87 | 11.77 | 11.87 | 46,000 | -0.14(-1.17%) |
Feb 07, 2019 | 12.22 | 12.22 | 11.88 | 12.01 | 54,877 | -0.15(-1.23%) |
Feb 06, 2019 | 12.27 | 12.27 | 12.16 | 12.16 | 18,128 | -0.12(-0.94%) |
Feb 05, 2019 | 12.19 | 12.29 | 12.11 | 12.28 | 60,643 | +0.20(+1.68%) |
Feb 04, 2019 | 11.85 | 12.30 | 11.85 | 12.07 | 48,697 | +0.17(+1.40%) |
Feb 01, 2019 | 11.80 | 11.93 | 11.80 | 11.90 | 70,800 | +0.09(+0.80%) |
Jan 31, 2019 | 11.93 | 11.93 | 11.72 | 11.81 | 34,857 | +0.17(+1.46%) |
Jan 30, 2019 | 11.55 | 11.64 | 11.50 | 11.64 | 53,861 | -0.07(-0.64%) |
Jan 29, 2019 | 11.51 | 11.75 | 11.51 | 11.71 | 38,210 | -0.12(-1.06%) |
Jan 28, 2019 | 11.91 | 11.99 | 11.76 | 11.84 | 28,006 | -0.11(-0.92%) |
Jan 25, 2019 | 11.94 | 12.00 | 11.92 | 11.95 | 26,100 | +0.20(+1.70%) |
Jan 24, 2019 | 11.75 | 11.77 | 11.57 | 11.75 | 39,259 | +0.29(+2.53%) |
Jan 23, 2019 | 11.44 | 11.54 | 11.42 | 11.46 | 115,315 | +0.28(+2.46%) |
Jan 22, 2019 | 11.36 | 11.36 | 11.16 | 11.19 | 83,184 | -0.10(-0.89%) |
Jan 18, 2019 | 11.30 | 11.32 | 11.22 | 11.29 | 56,000 | +0.13(+1.21%) |
Jan 17, 2019 | 11.24 | 11.24 | 11.11 | 11.15 | 52,240 | -0.61(-5.15%) |
Jan 16, 2019 | 11.65 | 11.78 | 11.65 | 11.76 | 32,912 | +0.11(+0.90%) |
Jan 15, 2019 | 11.64 | 11.72 | 11.64 | 11.65 | 95,041 | +0.20(+1.75%) |
Jan 14, 2019 | 11.52 | 11.52 | 11.13 | 11.45 | 76,722 | -0.66(-5.45%) |
Jan 11, 2019 | 12.29 | 12.29 | 11.96 | 12.11 | 22,700 | -0.05(-0.41%) |
Jan 10, 2019 | 12.02 | 12.16 | 12.00 | 12.16 | 70,917 | -0.24(-1.94%) |
Jan 09, 2019 | 12.27 | 12.50 | 12.27 | 12.40 | 45,817 | -0.45(-3.50%) |
Jan 08, 2019 | 12.71 | 12.87 | 12.60 | 12.85 | 94,022 | +0.65(+5.33%) |
Jan 07, 2019 | 12.25 | 12.25 | 12.07 | 12.20 | 54,158 | +0.02(+0.16%) |
Jan 04, 2019 | 12.07 | 12.25 | 12.07 | 12.18 | 28,700 | +0.45(+3.84%) |
Jan 03, 2019 | 11.97 | 12.00 | 11.73 | 11.73 | 25,530 | -0.59(-4.79%) |
Jan 02, 2019 | 12.22 | 12.36 | 12.15 | 12.32 | 78,501 | -0.28(-2.22%) |
Dec 31, 2018 | 12.95 | 12.95 | 12.52 | 12.60 | 31,900 | -0.16(-1.25%) |
Dec 28, 2018 | 12.70 | 12.79 | 12.51 | 12.76 | 50,700 | +0.27(+2.16%) |
Dec 27, 2018 | 12.69 | 12.69 | 12.30 | 12.49 | 26,063 | -0.58(-4.44%) |
Dec 26, 2018 | 12.98 | 13.07 | 12.75 | 13.07 | 77,975 | +0.26(+2.03%) |
Dec 24, 2018 | 12.87 | 13.10 | 12.81 | 12.81 | 34,800 | -0.18(-1.39%) |
Dec 21, 2018 | 12.86 | 13.05 | 12.86 | 12.99 | 63,400 | -0.01(-0.08%) |
Dec 20, 2018 | 13.00 | 13.11 | 12.81 | 13.00 | 186,998 | -0.24(-1.81%) |
Dec 19, 2018 | 13.80 | 13.80 | 13.15 | 13.24 | 97,160 | -0.71(-5.09%) |
Dec 18, 2018 | 13.98 | 14.01 | 13.88 | 13.95 | 44,917 | +0.18(+1.31%) |
Dec 17, 2018 | 13.85 | 13.89 | 13.67 | 13.77 | 46,138 | -0.83(-5.68%) |
Dec 14, 2018 | 14.36 | 14.75 | 14.36 | 14.60 | 40,200 | -0.02(-0.14%) |
Dec 13, 2018 | 14.36 | 14.62 | 14.36 | 14.62 | 13,221 | +0.22(+1.53%) |
Dec 12, 2018 | 14.20 | 14.67 | 14.20 | 14.40 | 61,261 | +0.40(+2.86%) |
Dec 11, 2018 | 13.98 | 14.10 | 13.87 | 14.00 | 38,322 | +0.31(+2.26%) |
Dec 10, 2018 | 13.56 | 13.79 | 13.51 | 13.69 | 98,141 | -0.21(-1.51%) |
Dec 07, 2018 | 14.25 | 14.25 | 13.81 | 13.90 | 24,000 | -0.24(-1.70%) |
Dec 06, 2018 | 13.85 | 14.15 | 13.73 | 14.14 | 104,180 | -0.11(-0.77%) |
Dec 04, 2018 | 14.41 | 14.60 | 14.25 | 14.25 | 64,400 | -0.21(-1.45%) |