Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.02 | 13.23 | 12.87 | 13.10 | 457,212 | +0.08(+0.60%) |
Feb 27, 2019 | 12.76 | 13.16 | 12.53 | 13.03 | 755,948 | +0.26(+2.04%) |
Feb 26, 2019 | 13.09 | 13.12 | 12.72 | 12.77 | 463,068 | -0.32(-2.45%) |
Feb 25, 2019 | 13.21 | 13.29 | 13.07 | 13.09 | 527,543 | -0.07(-0.53%) |
Feb 22, 2019 | 13.25 | 13.27 | 13.08 | 13.16 | 373,641 | -0.10(-0.72%) |
Feb 21, 2019 | 13.25 | 13.37 | 13.15 | 13.25 | 324,425 | -0.03(-0.20%) |
Feb 20, 2019 | 13.35 | 13.40 | 13.22 | 13.28 | 497,517 | -0.09(-0.65%) |
Feb 19, 2019 | 13.18 | 13.61 | 13.18 | 13.36 | 762,148 | +0.19(+1.45%) |
Feb 15, 2019 | 12.80 | 13.29 | 12.76 | 13.17 | 1,098,639 | +0.45(+3.54%) |
Feb 14, 2019 | 12.97 | 13.09 | 12.64 | 12.72 | 718,090 | -0.20(-1.54%) |
Feb 13, 2019 | 13.22 | 13.36 | 12.39 | 12.92 | 2,079,992 | -0.33(-2.48%) |
Feb 12, 2019 | 13.67 | 13.86 | 13.22 | 13.25 | 557,182 | -0.35(-2.55%) |
Feb 11, 2019 | 13.44 | 13.68 | 13.34 | 13.60 | 692,276 | +0.16(+1.16%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.31 | 13.44 | 379,183 | -0.06(-0.45%) |
Feb 07, 2019 | 13.47 | 13.81 | 13.44 | 13.50 | 407,483 | +0.00(+0.00%) |
Feb 06, 2019 | 13.81 | 13.89 | 13.49 | 13.50 | 309,753 | -0.28(-2.01%) |
Feb 05, 2019 | 14.07 | 14.19 | 13.70 | 13.78 | 503,595 | -0.29(-2.03%) |
Feb 04, 2019 | 14.03 | 14.09 | 13.79 | 14.06 | 414,945 | +0.04(+0.31%) |
Feb 01, 2019 | 14.27 | 14.47 | 13.92 | 14.02 | 556,767 | -0.26(-1.82%) |
Jan 31, 2019 | 14.23 | 14.39 | 14.07 | 14.28 | 509,395 | +0.14(+0.98%) |
Jan 30, 2019 | 14.55 | 14.64 | 14.11 | 14.14 | 611,757 | -0.42(-2.86%) |
Jan 29, 2019 | 15.09 | 15.09 | 14.44 | 14.56 | 785,248 | -0.42(-2.78%) |
Jan 28, 2019 | 15.10 | 15.34 | 14.76 | 14.97 | 985,695 | -0.12(-0.80%) |
Jan 25, 2019 | 15.60 | 15.81 | 14.97 | 15.10 | 523,513 | -0.49(-3.17%) |
Jan 24, 2019 | 15.81 | 15.96 | 15.20 | 15.59 | 692,314 | -0.38(-2.39%) |
Jan 23, 2019 | 15.39 | 16.00 | 15.37 | 15.97 | 902,083 | +0.63(+4.12%) |
Jan 22, 2019 | 14.95 | 15.55 | 14.82 | 15.34 | 1,034,776 | +0.42(+2.79%) |
Jan 18, 2019 | 14.53 | 14.98 | 14.48 | 14.92 | 890,342 | +0.38(+2.62%) |
Jan 17, 2019 | 14.32 | 14.84 | 14.32 | 14.54 | 856,423 | +0.16(+1.14%) |
Jan 16, 2019 | 14.27 | 14.58 | 14.22 | 14.38 | 749,425 | +0.10(+0.73%) |
Jan 15, 2019 | 14.19 | 14.29 | 13.92 | 14.27 | 418,233 | +0.14(+0.98%) |
Jan 14, 2019 | 14.03 | 14.22 | 13.93 | 14.13 | 403,689 | -0.01(-0.06%) |
Jan 11, 2019 | 14.04 | 14.20 | 13.90 | 14.14 | 284,387 | +0.00(+0.00%) |
Jan 10, 2019 | 13.81 | 14.14 | 13.70 | 14.14 | 268,445 | +0.20(+1.43%) |
Jan 09, 2019 | 14.07 | 14.07 | 13.69 | 13.94 | 382,446 | -0.08(-0.56%) |
Jan 08, 2019 | 13.86 | 14.14 | 13.50 | 14.02 | 502,102 | +0.29(+2.08%) |
Jan 07, 2019 | 13.12 | 13.83 | 12.95 | 13.74 | 423,306 | +0.63(+4.82%) |
Jan 04, 2019 | 12.82 | 13.29 | 12.75 | 13.10 | 405,971 | +0.35(+2.72%) |
Jan 03, 2019 | 12.90 | 12.90 | 12.47 | 12.76 | 269,772 | -0.20(-1.54%) |
Jan 02, 2019 | 12.92 | 13.02 | 12.64 | 12.96 | 325,631 | -0.18(-1.38%) |
Dec 31, 2018 | 13.03 | 13.15 | 12.91 | 13.14 | 384,725 | +0.09(+0.66%) |
Dec 28, 2018 | 12.87 | 13.26 | 12.77 | 13.05 | 428,371 | +0.16(+1.28%) |
Dec 27, 2018 | 12.91 | 13.03 | 12.61 | 12.89 | 233,262 | -0.19(-1.46%) |
Dec 26, 2018 | 12.47 | 13.10 | 12.45 | 13.08 | 430,716 | +0.65(+5.23%) |
Dec 24, 2018 | 12.21 | 12.50 | 12.17 | 12.43 | 361,402 | +0.07(+0.56%) |
Dec 21, 2018 | 12.38 | 12.76 | 12.28 | 12.36 | 1,212,371 | -0.06(-0.49%) |
Dec 20, 2018 | 12.83 | 12.83 | 12.26 | 12.42 | 375,496 | -0.45(-3.50%) |
Dec 19, 2018 | 12.90 | 13.12 | 12.74 | 12.87 | 288,029 | -0.01(-0.07%) |
Dec 18, 2018 | 12.81 | 13.04 | 12.80 | 12.88 | 300,310 | +0.16(+1.29%) |
Dec 17, 2018 | 13.00 | 13.07 | 12.64 | 12.71 | 400,121 | -0.32(-2.46%) |
Dec 14, 2018 | 13.31 | 13.34 | 12.98 | 13.03 | 374,680 | -0.34(-2.53%) |
Dec 13, 2018 | 13.04 | 13.47 | 12.99 | 13.37 | 604,502 | +0.34(+2.59%) |
Dec 12, 2018 | 12.79 | 13.06 | 12.79 | 13.03 | 227,386 | +0.26(+2.03%) |
Dec 11, 2018 | 13.01 | 13.13 | 12.63 | 12.77 | 231,253 | -0.17(-1.34%) |
Dec 10, 2018 | 12.97 | 13.02 | 12.68 | 12.95 | 269,968 | -0.07(-0.53%) |
Dec 07, 2018 | 13.13 | 13.29 | 12.85 | 13.02 | 348,701 | -0.17(-1.31%) |
Dec 06, 2018 | 12.66 | 13.20 | 12.61 | 13.19 | 431,650 | +0.41(+3.18%) |
Dec 04, 2018 | 13.06 | 13.27 | 12.73 | 12.78 | 245,938 | -0.30(-2.32%) |