Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.75 | 13.82 | 13.71 | 13.75 | 71,441 | +0.00(+0.00%) |
Feb 27, 2019 | 13.65 | 13.81 | 13.64 | 13.75 | 54,154 | +0.15(+1.11%) |
Feb 26, 2019 | 13.55 | 13.64 | 13.54 | 13.60 | 132,840 | +0.14(+1.05%) |
Feb 25, 2019 | 13.62 | 13.65 | 13.43 | 13.46 | 74,026 | -0.31(-2.25%) |
Feb 22, 2019 | 13.83 | 13.86 | 13.77 | 13.77 | 77,523 | +0.01(+0.07%) |
Feb 21, 2019 | 13.71 | 13.79 | 13.71 | 13.76 | 66,000 | +0.05(+0.34%) |
Feb 20, 2019 | 13.60 | 13.79 | 13.60 | 13.71 | 82,322 | +0.08(+0.62%) |
Feb 19, 2019 | 13.52 | 13.65 | 13.52 | 13.63 | 81,600 | +0.03(+0.21%) |
Feb 15, 2019 | 13.48 | 13.63 | 13.41 | 13.60 | 358,650 | +0.34(+2.55%) |
Feb 14, 2019 | 13.14 | 13.27 | 13.07 | 13.26 | 73,727 | +0.14(+1.07%) |
Feb 13, 2019 | 13.10 | 13.15 | 13.06 | 13.12 | 133,992 | +0.16(+1.23%) |
Feb 12, 2019 | 13.08 | 13.11 | 12.95 | 12.96 | 56,698 | +0.12(+0.95%) |
Feb 11, 2019 | 12.81 | 12.87 | 12.73 | 12.84 | 38,409 | -0.03(-0.22%) |
Feb 08, 2019 | 12.87 | 12.88 | 12.73 | 12.87 | 64,851 | +0.05(+0.36%) |
Feb 07, 2019 | 12.97 | 13.00 | 12.66 | 12.82 | 96,366 | -0.20(-1.51%) |
Feb 06, 2019 | 12.90 | 13.05 | 12.87 | 13.02 | 186,652 | +0.08(+0.58%) |
Feb 05, 2019 | 13.01 | 13.07 | 12.92 | 12.94 | 515,027 | -0.11(-0.86%) |
Feb 04, 2019 | 12.92 | 13.06 | 12.79 | 13.05 | 776,966 | -0.07(-0.50%) |
Feb 01, 2019 | 12.92 | 13.13 | 12.92 | 13.12 | 631,578 | +0.23(+1.75%) |
Jan 31, 2019 | 13.07 | 13.16 | 12.83 | 12.89 | 34,685 | -0.12(-0.94%) |
Jan 30, 2019 | 13.03 | 13.15 | 12.99 | 13.02 | 98,899 | +0.11(+0.87%) |
Jan 29, 2019 | 12.91 | 12.99 | 12.87 | 12.90 | 113,044 | +0.24(+1.86%) |
Jan 28, 2019 | 12.69 | 12.72 | 12.59 | 12.67 | 79,682 | -0.33(-2.53%) |
Jan 25, 2019 | 12.94 | 13.03 | 12.93 | 13.00 | 64,638 | +0.05(+0.36%) |
Jan 24, 2019 | 12.88 | 12.97 | 12.83 | 12.95 | 131,866 | +0.08(+0.58%) |
Jan 23, 2019 | 13.02 | 13.02 | 12.76 | 12.87 | 209,399 | -0.08(-0.58%) |
Jan 22, 2019 | 12.91 | 12.95 | 12.78 | 12.95 | 59,180 | -0.15(-1.15%) |
Jan 18, 2019 | 12.93 | 13.14 | 12.88 | 13.10 | 182,200 | +0.22(+1.68%) |
Jan 17, 2019 | 12.73 | 12.93 | 12.68 | 12.88 | 269,789 | -0.02(-0.15%) |
Jan 16, 2019 | 12.85 | 12.92 | 12.74 | 12.90 | 110,675 | +0.08(+0.66%) |
Jan 15, 2019 | 12.80 | 12.86 | 12.75 | 12.82 | 69,253 | +0.21(+1.64%) |
Jan 14, 2019 | 12.78 | 12.87 | 12.60 | 12.61 | 108,254 | -0.20(-1.54%) |
Jan 11, 2019 | 12.86 | 12.93 | 12.73 | 12.81 | 108,936 | -0.15(-1.16%) |
Jan 10, 2019 | 12.84 | 13.00 | 12.80 | 12.96 | 113,552 | +0.06(+0.44%) |
Jan 09, 2019 | 12.72 | 12.93 | 12.58 | 12.90 | 100,888 | +0.46(+3.70%) |
Jan 08, 2019 | 12.40 | 12.46 | 12.33 | 12.44 | 49,045 | +0.23(+1.92%) |
Jan 07, 2019 | 12.27 | 12.45 | 12.17 | 12.21 | 273,191 | +0.07(+0.54%) |
Jan 04, 2019 | 12.13 | 12.32 | 12.04 | 12.14 | 84,338 | +0.23(+1.89%) |
Jan 03, 2019 | 11.95 | 11.95 | 11.66 | 11.92 | 95,876 | +0.14(+1.20%) |
Jan 02, 2019 | 11.47 | 12.06 | 11.43 | 11.78 | 102,181 | +0.09(+0.80%) |
Dec 31, 2018 | 11.70 | 11.70 | 11.46 | 11.68 | 161,861 | +0.16(+1.39%) |
Dec 28, 2018 | 11.59 | 11.66 | 11.46 | 11.52 | 138,221 | -0.19(-1.60%) |
Dec 27, 2018 | 11.67 | 11.77 | 11.51 | 11.71 | 302,885 | -0.23(-1.96%) |
Dec 26, 2018 | 11.33 | 11.97 | 11.33 | 11.95 | 66,669 | +0.53(+4.60%) |
Dec 24, 2018 | 11.62 | 11.71 | 11.41 | 11.42 | 81,782 | -0.26(-2.27%) |
Dec 21, 2018 | 11.70 | 11.84 | 11.61 | 11.68 | 514,160 | -0.16(-1.33%) |
Dec 20, 2018 | 12.01 | 12.10 | 11.80 | 11.84 | 237,867 | -0.27(-2.21%) |
Dec 19, 2018 | 12.10 | 12.28 | 12.07 | 12.11 | 282,900 | +0.16(+1.31%) |
Dec 18, 2018 | 12.42 | 12.44 | 11.91 | 11.95 | 445,616 | -0.47(-3.79%) |
Dec 17, 2018 | 12.79 | 12.79 | 12.40 | 12.42 | 134,921 | -0.30(-2.32%) |
Dec 14, 2018 | 12.89 | 12.92 | 12.71 | 12.72 | 144,644 | -0.30(-2.34%) |
Dec 13, 2018 | 12.68 | 13.06 | 12.68 | 13.02 | 373,418 | +0.30(+2.40%) |
Dec 12, 2018 | 12.91 | 12.97 | 12.70 | 12.72 | 2,202,173 | -0.08(-0.65%) |
Dec 11, 2018 | 12.90 | 12.92 | 12.78 | 12.80 | 45,643 | +0.11(+0.87%) |
Dec 10, 2018 | 12.88 | 13.00 | 12.66 | 12.69 | 69,934 | -0.33(-2.55%) |
Dec 07, 2018 | 13.07 | 13.35 | 13.00 | 13.02 | 389,761 | +0.18(+1.44%) |
Dec 06, 2018 | 12.76 | 12.87 | 12.36 | 12.84 | 210,323 | -0.17(-1.28%) |
Dec 04, 2018 | 13.08 | 13.21 | 13.00 | 13.00 | 1,476,654 | +0.01(+0.07%) |