Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.35 | 13.42 | 13.03 | 13.09 | 3,876,637 | -0.31(-2.34%) |
Feb 27, 2019 | 13.47 | 13.67 | 13.31 | 13.40 | 1,936,687 | -0.12(-0.89%) |
Feb 26, 2019 | 13.31 | 13.55 | 13.22 | 13.52 | 3,419,642 | +0.18(+1.39%) |
Feb 25, 2019 | 13.40 | 13.66 | 13.31 | 13.34 | 4,530,080 | -0.38(-2.76%) |
Feb 22, 2019 | 13.78 | 13.99 | 13.58 | 13.72 | 4,506,256 | -0.14(-1.00%) |
Feb 21, 2019 | 14.15 | 14.23 | 13.64 | 13.86 | 5,407,301 | -0.47(-3.29%) |
Feb 20, 2019 | 14.45 | 14.65 | 14.18 | 14.33 | 6,938,701 | +0.49(+3.54%) |
Feb 19, 2019 | 12.75 | 13.93 | 12.70 | 13.84 | 5,140,513 | +1.29(+10.31%) |
Feb 15, 2019 | 12.73 | 12.74 | 12.39 | 12.54 | 2,419,293 | -0.09(-0.73%) |
Feb 14, 2019 | 12.37 | 12.66 | 12.35 | 12.64 | 2,730,836 | +0.23(+1.86%) |
Feb 13, 2019 | 12.30 | 12.60 | 12.24 | 12.41 | 2,722,063 | -0.01(-0.07%) |
Feb 12, 2019 | 12.33 | 12.47 | 12.31 | 12.42 | 2,371,922 | +0.18(+1.43%) |
Feb 11, 2019 | 12.12 | 12.40 | 12.08 | 12.24 | 1,715,467 | -0.23(-1.85%) |
Feb 08, 2019 | 12.47 | 12.53 | 12.38 | 12.47 | 3,087,199 | -0.08(-0.66%) |
Feb 07, 2019 | 12.50 | 12.69 | 12.49 | 12.55 | 2,267,011 | +0.06(+0.52%) |
Feb 06, 2019 | 12.34 | 12.81 | 12.30 | 12.49 | 3,209,902 | -0.12(-0.95%) |
Feb 05, 2019 | 12.48 | 12.62 | 12.36 | 12.61 | 1,849,131 | +0.04(+0.29%) |
Feb 04, 2019 | 12.11 | 12.58 | 12.10 | 12.57 | 4,310,314 | -0.64(-4.83%) |
Feb 01, 2019 | 13.09 | 13.23 | 12.81 | 13.21 | 3,625,637 | +0.01(+0.07%) |
Jan 31, 2019 | 12.97 | 13.22 | 12.86 | 13.20 | 3,437,904 | +0.42(+3.33%) |
Jan 30, 2019 | 12.69 | 12.96 | 12.46 | 12.78 | 4,724,498 | +0.20(+1.62%) |
Jan 29, 2019 | 12.69 | 12.71 | 12.42 | 12.57 | 4,180,239 | +0.06(+0.52%) |
Jan 28, 2019 | 12.20 | 12.51 | 12.20 | 12.51 | 3,596,339 | +0.40(+3.28%) |
Jan 25, 2019 | 12.03 | 12.19 | 11.99 | 12.11 | 3,394,089 | +0.42(+3.55%) |
Jan 24, 2019 | 11.64 | 11.76 | 11.62 | 11.70 | 2,206,049 | +0.15(+1.28%) |
Jan 23, 2019 | 11.34 | 11.60 | 11.28 | 11.55 | 1,871,390 | +0.22(+1.96%) |
Jan 22, 2019 | 11.34 | 11.50 | 11.04 | 11.33 | 3,679,646 | +0.18(+1.57%) |
Jan 18, 2019 | 11.42 | 11.48 | 11.08 | 11.15 | 5,029,107 | -0.41(-3.52%) |
Jan 17, 2019 | 11.62 | 11.74 | 11.53 | 11.56 | 2,737,597 | +0.04(+0.32%) |
Jan 16, 2019 | 11.47 | 11.59 | 11.33 | 11.52 | 3,484,061 | +0.15(+1.30%) |
Jan 15, 2019 | 11.53 | 11.63 | 11.22 | 11.37 | 3,536,469 | -0.17(-1.44%) |
Jan 14, 2019 | 11.92 | 11.92 | 11.45 | 11.54 | 3,309,981 | -0.09(-0.79%) |
Jan 11, 2019 | 11.71 | 11.94 | 11.61 | 11.63 | 3,118,808 | +0.07(+0.64%) |
Jan 10, 2019 | 11.92 | 11.93 | 11.50 | 11.56 | 3,561,103 | -0.39(-3.25%) |
Jan 09, 2019 | 11.57 | 11.95 | 11.54 | 11.94 | 4,175,158 | +0.30(+2.54%) |
Jan 08, 2019 | 11.47 | 11.72 | 11.25 | 11.65 | 4,587,094 | +0.06(+0.56%) |
Jan 07, 2019 | 12.09 | 12.10 | 11.51 | 11.58 | 3,829,702 | -0.24(-2.03%) |
Jan 04, 2019 | 12.02 | 12.02 | 11.66 | 11.82 | 4,218,310 | -0.38(-3.10%) |
Jan 03, 2019 | 12.01 | 12.26 | 11.94 | 12.20 | 4,709,076 | +0.44(+3.77%) |
Jan 02, 2019 | 11.66 | 11.83 | 11.59 | 11.76 | 2,254,869 | +0.17(+1.43%) |
Dec 31, 2018 | 11.49 | 11.61 | 11.21 | 11.59 | 2,792,649 | +0.23(+2.03%) |
Dec 28, 2018 | 11.58 | 11.58 | 11.28 | 11.36 | 2,339,079 | -0.19(-1.68%) |
Dec 27, 2018 | 11.48 | 11.57 | 11.35 | 11.56 | 2,524,776 | +0.14(+1.21%) |
Dec 26, 2018 | 11.86 | 11.93 | 11.22 | 11.42 | 2,624,449 | -0.31(-2.68%) |
Dec 24, 2018 | 11.57 | 11.77 | 11.46 | 11.73 | 2,488,248 | +0.42(+3.76%) |
Dec 21, 2018 | 11.33 | 11.40 | 11.10 | 11.31 | 9,368,982 | -0.03(-0.24%) |
Dec 20, 2018 | 11.57 | 11.67 | 11.22 | 11.33 | 5,911,766 | +0.44(+4.07%) |
Dec 19, 2018 | 11.51 | 11.75 | 10.88 | 10.89 | 6,009,758 | -0.64(-5.53%) |
Dec 18, 2018 | 11.18 | 11.60 | 11.16 | 11.53 | 4,896,298 | +0.34(+3.06%) |
Dec 17, 2018 | 11.03 | 11.21 | 10.98 | 11.19 | 3,141,421 | +0.24(+2.19%) |
Dec 14, 2018 | 10.85 | 11.05 | 10.80 | 10.95 | 3,046,605 | -0.11(-1.00%) |
Dec 13, 2018 | 11.00 | 11.11 | 10.97 | 11.06 | 3,808,316 | +0.18(+1.61%) |
Dec 12, 2018 | 10.76 | 10.97 | 10.67 | 10.88 | 4,162,900 | +0.33(+3.15%) |
Dec 11, 2018 | 10.48 | 10.61 | 10.37 | 10.55 | 3,517,155 | +0.30(+2.88%) |
Dec 10, 2018 | 10.36 | 10.57 | 10.13 | 10.25 | 3,453,768 | -0.17(-1.60%) |
Dec 07, 2018 | 10.10 | 10.52 | 10.01 | 10.42 | 4,791,064 | +0.40(+3.96%) |
Dec 06, 2018 | 10.09 | 10.09 | 9.806 | 10.02 | 4,897,911 | +0.32(+3.33%) |
Dec 04, 2018 | 9.543 | 9.801 | 9.543 | 9.700 | 3,834,345 | +0.29(+3.04%) |