Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.91 | 16.34 | 15.70 | 16.03 | 64,225 | +0.12(+0.75%) |
Feb 27, 2019 | 15.86 | 16.15 | 15.69 | 15.91 | 60,290 | -0.02(-0.13%) |
Feb 26, 2019 | 15.71 | 15.99 | 15.30 | 15.93 | 23,710 | +0.39(+2.51%) |
Feb 25, 2019 | 15.62 | 16.00 | 15.26 | 15.54 | 71,126 | +0.08(+0.52%) |
Feb 22, 2019 | 14.94 | 15.72 | 14.65 | 15.46 | 41,700 | +0.61(+4.11%) |
Feb 21, 2019 | 14.29 | 15.00 | 14.29 | 14.85 | 34,101 | +0.59(+4.14%) |
Feb 20, 2019 | 13.96 | 14.57 | 13.95 | 14.26 | 47,692 | +0.67(+4.93%) |
Feb 19, 2019 | 13.48 | 13.70 | 13.40 | 13.59 | 21,339 | +0.17(+1.27%) |
Feb 15, 2019 | 12.80 | 13.55 | 12.77 | 13.42 | 39,700 | +0.69(+5.42%) |
Feb 14, 2019 | 13.10 | 13.12 | 12.20 | 12.73 | 64,180 | -0.38(-2.90%) |
Feb 13, 2019 | 13.22 | 13.47 | 13.03 | 13.11 | 39,600 | -0.07(-0.53%) |
Feb 12, 2019 | 13.10 | 13.42 | 12.90 | 13.18 | 61,804 | +0.07(+0.53%) |
Feb 11, 2019 | 13.15 | 13.69 | 12.82 | 13.11 | 57,993 | +0.10(+0.77%) |
Feb 08, 2019 | 13.19 | 13.19 | 12.15 | 13.01 | 65,300 | -0.19(-1.44%) |
Feb 07, 2019 | 13.13 | 13.50 | 13.04 | 13.20 | 49,220 | -0.07(-0.53%) |
Feb 06, 2019 | 13.27 | 13.39 | 12.81 | 13.27 | 49,582 | -0.07(-0.52%) |
Feb 05, 2019 | 13.28 | 13.51 | 13.02 | 13.34 | 57,612 | +0.08(+0.60%) |
Feb 04, 2019 | 13.29 | 13.62 | 13.17 | 13.26 | 72,956 | +0.01(+0.08%) |
Feb 01, 2019 | 13.00 | 13.30 | 12.76 | 13.25 | 35,200 | -0.02(-0.15%) |
Jan 31, 2019 | 13.00 | 13.42 | 12.67 | 13.27 | 50,588 | +0.42(+3.27%) |
Jan 30, 2019 | 12.39 | 12.98 | 12.19 | 12.85 | 56,682 | +0.54(+4.39%) |
Jan 29, 2019 | 12.02 | 12.59 | 12.00 | 12.31 | 33,174 | +0.34(+2.84%) |
Jan 28, 2019 | 12.05 | 12.11 | 11.78 | 11.97 | 49,317 | -0.11(-0.91%) |
Jan 25, 2019 | 11.70 | 12.25 | 11.58 | 12.08 | 51,000 | +0.51(+4.41%) |
Jan 24, 2019 | 11.50 | 11.85 | 10.93 | 11.57 | 25,404 | +0.08(+0.70%) |
Jan 23, 2019 | 11.28 | 11.89 | 10.97 | 11.49 | 69,002 | +0.26(+2.32%) |
Jan 22, 2019 | 11.67 | 11.77 | 10.64 | 11.23 | 99,893 | -0.43(-3.69%) |
Jan 18, 2019 | 11.63 | 11.90 | 11.09 | 11.66 | 32,900 | +0.04(+0.34%) |
Jan 17, 2019 | 11.64 | 12.19 | 11.43 | 11.62 | 38,171 | -0.10(-0.85%) |
Jan 16, 2019 | 11.28 | 11.83 | 11.28 | 11.72 | 39,101 | +0.45(+3.99%) |
Jan 15, 2019 | 11.64 | 11.89 | 10.80 | 11.27 | 47,768 | -0.22(-1.91%) |
Jan 14, 2019 | 12.16 | 12.28 | 11.31 | 11.49 | 38,205 | -0.78(-6.36%) |
Jan 11, 2019 | 12.20 | 12.91 | 12.00 | 12.27 | 49,700 | +0.00(+0.00%) |
Jan 10, 2019 | 11.49 | 12.51 | 11.48 | 12.27 | 98,397 | +0.71(+6.14%) |
Jan 09, 2019 | 11.86 | 11.86 | 11.26 | 11.56 | 29,653 | -0.04(-0.34%) |
Jan 08, 2019 | 11.50 | 11.88 | 11.38 | 11.60 | 37,341 | +0.26(+2.29%) |
Jan 07, 2019 | 11.63 | 11.95 | 10.97 | 11.34 | 49,751 | -0.17(-1.48%) |
Jan 04, 2019 | 10.45 | 12.21 | 10.45 | 11.51 | 81,800 | +1.13(+10.89%) |
Jan 03, 2019 | 10.51 | 10.76 | 9.860 | 10.38 | 94,431 | -0.01(-0.10%) |
Jan 02, 2019 | 10.27 | 10.67 | 10.07 | 10.39 | 40,663 | +0.03(+0.29%) |
Dec 31, 2018 | 9.700 | 10.49 | 9.570 | 10.36 | 63,400 | +0.77(+8.03%) |
Dec 28, 2018 | 9.300 | 9.700 | 9.170 | 9.590 | 41,200 | +0.26(+2.79%) |
Dec 27, 2018 | 9.960 | 9.960 | 9.210 | 9.330 | 38,060 | -0.65(-6.51%) |
Dec 26, 2018 | 9.600 | 10.04 | 9.589 | 9.980 | 55,190 | +0.44(+4.61%) |
Dec 24, 2018 | 9.150 | 10.70 | 9.150 | 9.540 | 67,700 | +0.09(+0.95%) |
Dec 21, 2018 | 10.93 | 12.21 | 8.830 | 9.450 | 642,100 | -1.58(-14.32%) |
Dec 20, 2018 | 11.16 | 11.36 | 10.49 | 11.03 | 146,400 | -0.24(-2.13%) |
Dec 19, 2018 | 12.21 | 12.70 | 11.13 | 11.27 | 177,093 | -1.14(-9.19%) |
Dec 18, 2018 | 12.51 | 13.22 | 11.89 | 12.41 | 211,157 | +0.18(+1.47%) |
Dec 17, 2018 | 10.46 | 12.30 | 9.690 | 12.23 | 347,248 | +2.35(+23.79%) |
Dec 14, 2018 | 9.320 | 10.00 | 9.250 | 9.880 | 216,400 | +0.43(+4.55%) |
Dec 13, 2018 | 9.470 | 9.860 | 9.120 | 9.450 | 212,783 | -0.03(-0.32%) |
Dec 12, 2018 | 9.750 | 10.60 | 9.400 | 9.480 | 65,537 | -0.22(-2.27%) |
Dec 11, 2018 | 9.950 | 10.30 | 9.550 | 9.700 | 61,059 | -0.27(-2.71%) |
Dec 10, 2018 | 10.43 | 10.67 | 9.670 | 9.970 | 85,658 | -0.40(-3.86%) |
Dec 07, 2018 | 10.93 | 10.95 | 10.21 | 10.37 | 51,100 | -0.62(-5.64%) |
Dec 06, 2018 | 11.00 | 11.06 | 10.68 | 10.99 | 73,549 | -0.08(-0.72%) |
Dec 04, 2018 | 11.48 | 11.83 | 11.07 | 11.07 | 36,100 | -0.37(-3.23%) |