Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.75 | 13.82 | 13.68 | 13.75 | 8,913,962 | +0.02(+0.17%) |
Feb 27, 2019 | 13.64 | 13.75 | 13.53 | 13.72 | 13,596,485 | +0.17(+1.26%) |
Feb 26, 2019 | 13.65 | 13.75 | 13.54 | 13.55 | 12,679,560 | -0.16(-1.14%) |
Feb 25, 2019 | 13.82 | 13.88 | 13.68 | 13.71 | 8,996,000 | -0.03(-0.23%) |
Feb 22, 2019 | 13.79 | 13.80 | 13.58 | 13.74 | 9,784,218 | -0.04(-0.28%) |
Feb 21, 2019 | 13.98 | 14.00 | 13.69 | 13.78 | 10,411,544 | -0.19(-1.39%) |
Feb 20, 2019 | 13.78 | 13.97 | 13.71 | 13.97 | 12,416,214 | +0.16(+1.18%) |
Feb 19, 2019 | 13.52 | 13.86 | 13.47 | 13.81 | 15,900,661 | +0.18(+1.31%) |
Feb 15, 2019 | 13.40 | 13.63 | 13.36 | 13.63 | 10,312,369 | +0.38(+2.88%) |
Feb 14, 2019 | 13.24 | 13.31 | 13.08 | 13.25 | 8,263,037 | -0.12(-0.93%) |
Feb 13, 2019 | 13.47 | 13.49 | 13.28 | 13.37 | 11,526,866 | -0.04(-0.29%) |
Feb 12, 2019 | 13.36 | 13.53 | 13.36 | 13.41 | 9,246,738 | +0.16(+1.23%) |
Feb 11, 2019 | 13.27 | 13.30 | 13.17 | 13.25 | 12,456,113 | +0.04(+0.30%) |
Feb 08, 2019 | 13.24 | 13.26 | 13.01 | 13.21 | 22,707,664 | -0.08(-0.59%) |
Feb 07, 2019 | 13.20 | 13.62 | 13.08 | 13.29 | 47,823,584 | +0.45(+3.52%) |
Feb 06, 2019 | 12.70 | 12.89 | 12.66 | 12.84 | 20,714,392 | +0.10(+0.79%) |
Feb 05, 2019 | 12.94 | 12.94 | 12.67 | 12.73 | 18,190,232 | -0.19(-1.45%) |
Feb 04, 2019 | 12.88 | 12.99 | 12.76 | 12.92 | 15,986,006 | -0.02(-0.18%) |
Feb 01, 2019 | 12.88 | 13.00 | 12.85 | 12.94 | 15,368,408 | +0.12(+0.97%) |
Jan 31, 2019 | 12.87 | 12.94 | 12.63 | 12.82 | 19,476,732 | -0.13(-1.02%) |
Jan 30, 2019 | 13.06 | 13.12 | 12.94 | 12.95 | 16,145,839 | -0.08(-0.60%) |
Jan 29, 2019 | 13.12 | 13.17 | 13.03 | 13.03 | 15,280,655 | -0.09(-0.65%) |
Jan 28, 2019 | 12.99 | 13.12 | 12.95 | 13.12 | 15,041,135 | +0.03(+0.24%) |
Jan 25, 2019 | 13.23 | 13.28 | 13.07 | 13.08 | 18,579,838 | -0.05(-0.41%) |
Jan 24, 2019 | 13.04 | 13.16 | 12.94 | 13.14 | 12,594,900 | -0.01(-0.06%) |
Jan 23, 2019 | 13.24 | 13.29 | 13.04 | 13.15 | 14,251,906 | -0.01(-0.06%) |
Jan 22, 2019 | 13.03 | 13.26 | 13.01 | 13.15 | 21,400,834 | +0.04(+0.30%) |
Jan 18, 2019 | 12.81 | 13.13 | 12.64 | 13.12 | 26,495,550 | +0.40(+3.18%) |
Jan 17, 2019 | 12.85 | 12.91 | 12.38 | 12.71 | 30,764,356 | -0.33(-2.51%) |
Jan 16, 2019 | 12.91 | 13.18 | 12.78 | 13.04 | 19,416,574 | +0.34(+2.70%) |
Jan 15, 2019 | 12.63 | 12.70 | 12.40 | 12.70 | 12,091,245 | +0.05(+0.43%) |
Jan 14, 2019 | 12.30 | 12.72 | 12.27 | 12.64 | 17,368,092 | +0.22(+1.75%) |
Jan 11, 2019 | 12.32 | 12.52 | 12.20 | 12.42 | 10,770,502 | +0.12(+1.01%) |
Jan 10, 2019 | 12.35 | 12.38 | 12.15 | 12.30 | 9,015,832 | -0.04(-0.32%) |
Jan 09, 2019 | 12.24 | 12.40 | 12.11 | 12.34 | 11,467,835 | +0.09(+0.76%) |
Jan 08, 2019 | 12.32 | 12.37 | 12.01 | 12.24 | 15,703,674 | -0.01(-0.06%) |
Jan 07, 2019 | 12.08 | 12.42 | 12.00 | 12.25 | 11,777,257 | +0.12(+1.03%) |
Jan 04, 2019 | 11.97 | 12.19 | 11.93 | 12.13 | 11,253,559 | +0.40(+3.38%) |
Jan 03, 2019 | 11.64 | 11.96 | 11.60 | 11.73 | 15,523,711 | +0.04(+0.33%) |
Jan 02, 2019 | 11.31 | 11.73 | 11.28 | 11.69 | 9,906,255 | +0.19(+1.62%) |
Dec 31, 2018 | 11.43 | 11.56 | 11.29 | 11.50 | 11,743,168 | +0.13(+1.16%) |
Dec 28, 2018 | 11.43 | 11.54 | 11.32 | 11.37 | 11,165,555 | -0.01(-0.07%) |
Dec 27, 2018 | 11.19 | 11.39 | 10.95 | 11.38 | 15,709,132 | -0.07(-0.61%) |
Dec 26, 2018 | 10.83 | 11.45 | 10.62 | 11.45 | 14,938,231 | +0.69(+6.44%) |
Dec 24, 2018 | 11.01 | 11.14 | 10.76 | 10.76 | 8,898,013 | -0.37(-3.36%) |
Dec 21, 2018 | 11.14 | 11.34 | 11.08 | 11.13 | 30,778,956 | -0.03(-0.28%) |
Dec 20, 2018 | 11.12 | 11.37 | 11.02 | 11.16 | 17,718,030 | -0.05(-0.42%) |
Dec 19, 2018 | 11.51 | 11.65 | 11.08 | 11.21 | 22,670,546 | -0.30(-2.57%) |
Dec 18, 2018 | 11.72 | 11.88 | 11.42 | 11.50 | 17,970,924 | -0.16(-1.34%) |
Dec 17, 2018 | 11.72 | 11.96 | 11.58 | 11.66 | 16,022,723 | -0.12(-0.99%) |
Dec 14, 2018 | 11.91 | 12.24 | 11.74 | 11.78 | 25,039,184 | -0.28(-2.32%) |
Dec 13, 2018 | 12.52 | 12.54 | 12.00 | 12.06 | 16,161,418 | -0.40(-3.25%) |
Dec 12, 2018 | 12.61 | 12.63 | 12.33 | 12.46 | 18,851,850 | +0.07(+0.57%) |
Dec 11, 2018 | 12.59 | 12.72 | 12.33 | 12.39 | 18,044,598 | -0.06(-0.50%) |
Dec 10, 2018 | 12.78 | 12.98 | 12.33 | 12.45 | 19,895,548 | -0.57(-4.36%) |
Dec 07, 2018 | 13.31 | 13.51 | 12.94 | 13.02 | 15,730,059 | -0.30(-2.22%) |
Dec 06, 2018 | 13.27 | 13.39 | 12.99 | 13.32 | 16,218,436 | -0.26(-1.95%) |
Dec 04, 2018 | 14.26 | 14.31 | 13.47 | 13.58 | 16,783,278 | -0.77(-5.37%) |