Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.88 | 13.90 | 13.76 | 13.78 | 15,702,147 | -0.09(-0.62%) |
Feb 27, 2019 | 13.89 | 13.92 | 13.65 | 13.87 | 13,458,279 | +0.04(+0.31%) |
Feb 26, 2019 | 13.88 | 13.99 | 13.81 | 13.83 | 22,559,844 | -0.06(-0.41%) |
Feb 25, 2019 | 13.88 | 13.98 | 13.81 | 13.88 | 20,209,272 | -0.01(-0.10%) |
Feb 22, 2019 | 13.90 | 14.01 | 13.75 | 13.90 | 21,255,716 | +0.09(+0.68%) |
Feb 21, 2019 | 13.78 | 13.86 | 13.71 | 13.81 | 21,142,070 | +0.01(+0.10%) |
Feb 20, 2019 | 13.77 | 13.90 | 13.76 | 13.79 | 19,164,050 | +0.01(+0.10%) |
Feb 19, 2019 | 13.49 | 13.83 | 13.47 | 13.78 | 25,624,206 | +0.25(+1.86%) |
Feb 15, 2019 | 13.64 | 13.65 | 13.50 | 13.53 | 26,715,700 | -0.06(-0.42%) |
Feb 14, 2019 | 13.45 | 13.61 | 13.42 | 13.58 | 18,415,252 | +0.10(+0.75%) |
Feb 13, 2019 | 13.33 | 13.52 | 13.32 | 13.48 | 26,025,808 | +0.19(+1.41%) |
Feb 12, 2019 | 13.27 | 13.35 | 13.20 | 13.29 | 20,128,122 | +0.15(+1.15%) |
Feb 11, 2019 | 12.91 | 13.16 | 12.86 | 13.14 | 19,044,238 | +0.18(+1.39%) |
Feb 08, 2019 | 12.88 | 12.96 | 12.78 | 12.96 | 11,972,629 | +0.04(+0.33%) |
Feb 07, 2019 | 12.96 | 13.00 | 12.74 | 12.92 | 16,123,370 | -0.07(-0.55%) |
Feb 06, 2019 | 13.18 | 13.22 | 12.96 | 12.99 | 18,390,054 | -0.29(-2.22%) |
Feb 05, 2019 | 13.18 | 13.29 | 13.14 | 13.29 | 15,548,327 | +0.08(+0.60%) |
Feb 04, 2019 | 13.12 | 13.22 | 13.10 | 13.21 | 16,295,789 | +0.01(+0.05%) |
Feb 01, 2019 | 13.02 | 13.21 | 12.97 | 13.20 | 15,347,729 | +0.18(+1.38%) |
Jan 31, 2019 | 13.05 | 13.06 | 12.91 | 13.02 | 19,367,444 | +0.01(+0.06%) |
Jan 30, 2019 | 12.91 | 13.09 | 12.91 | 13.01 | 20,288,080 | +0.17(+1.34%) |
Jan 29, 2019 | 12.78 | 12.88 | 12.66 | 12.84 | 22,038,480 | +0.11(+0.89%) |
Jan 28, 2019 | 12.52 | 12.75 | 12.48 | 12.73 | 19,286,090 | +0.11(+0.85%) |
Jan 25, 2019 | 12.52 | 12.73 | 12.50 | 12.62 | 21,350,646 | +0.19(+1.49%) |
Jan 24, 2019 | 12.24 | 12.49 | 12.23 | 12.44 | 20,828,244 | +0.17(+1.39%) |
Jan 23, 2019 | 12.61 | 12.64 | 12.13 | 12.27 | 29,514,682 | -0.28(-2.21%) |
Jan 22, 2019 | 12.73 | 12.75 | 12.49 | 12.54 | 34,242,632 | -0.27(-2.11%) |
Jan 18, 2019 | 12.72 | 12.84 | 12.58 | 12.81 | 25,067,170 | +0.21(+1.64%) |
Jan 17, 2019 | 12.17 | 12.80 | 12.04 | 12.61 | 33,115,000 | +0.18(+1.43%) |
Jan 16, 2019 | 12.34 | 12.53 | 12.30 | 12.43 | 26,003,696 | +0.11(+0.87%) |
Jan 15, 2019 | 12.25 | 12.39 | 12.22 | 12.32 | 22,752,254 | +0.06(+0.52%) |
Jan 14, 2019 | 12.03 | 12.32 | 12.03 | 12.26 | 25,015,652 | +0.09(+0.70%) |
Jan 11, 2019 | 12.24 | 12.38 | 12.06 | 12.17 | 37,658,876 | -0.18(-1.44%) |
Jan 10, 2019 | 12.22 | 12.36 | 12.11 | 12.35 | 23,875,566 | +0.07(+0.58%) |
Jan 09, 2019 | 12.31 | 12.36 | 12.13 | 12.28 | 27,948,614 | +0.09(+0.70%) |
Jan 08, 2019 | 11.92 | 12.22 | 11.85 | 12.19 | 28,335,670 | +0.39(+3.32%) |
Jan 07, 2019 | 11.60 | 11.83 | 11.53 | 11.80 | 17,996,664 | +0.25(+2.16%) |
Jan 04, 2019 | 11.36 | 11.60 | 11.35 | 11.55 | 18,021,364 | +0.38(+3.37%) |
Jan 03, 2019 | 11.29 | 11.42 | 11.05 | 11.18 | 25,664,624 | -0.08(-0.70%) |
Jan 02, 2019 | 10.81 | 11.34 | 10.74 | 11.26 | 22,017,786 | +0.31(+2.86%) |
Dec 31, 2018 | 10.89 | 11.00 | 10.78 | 10.94 | 23,902,778 | +0.06(+0.59%) |
Dec 28, 2018 | 11.03 | 11.08 | 10.77 | 10.88 | 24,956,830 | -0.16(-1.42%) |
Dec 27, 2018 | 10.93 | 11.06 | 10.65 | 11.03 | 29,135,706 | -0.09(-0.83%) |
Dec 26, 2018 | 10.54 | 11.13 | 10.40 | 11.13 | 24,300,096 | +0.66(+6.32%) |
Dec 24, 2018 | 10.91 | 11.02 | 10.47 | 10.47 | 19,813,352 | -0.61(-5.52%) |
Dec 21, 2018 | 10.98 | 11.34 | 10.97 | 11.08 | 40,914,648 | +0.01(+0.13%) |
Dec 20, 2018 | 11.08 | 11.23 | 10.93 | 11.06 | 36,944,256 | -0.01(-0.13%) |
Dec 19, 2018 | 11.08 | 11.39 | 10.95 | 11.08 | 28,629,522 | +0.03(+0.26%) |
Dec 18, 2018 | 11.28 | 11.35 | 10.99 | 11.05 | 24,708,850 | -0.22(-1.96%) |
Dec 17, 2018 | 11.48 | 11.64 | 11.19 | 11.27 | 22,262,668 | -0.23(-2.04%) |
Dec 14, 2018 | 11.57 | 11.70 | 11.48 | 11.50 | 15,052,615 | -0.17(-1.46%) |
Dec 13, 2018 | 11.55 | 11.86 | 11.53 | 11.67 | 19,757,498 | +0.13(+1.11%) |
Dec 12, 2018 | 11.59 | 11.72 | 11.53 | 11.55 | 22,496,672 | +0.08(+0.68%) |
Dec 11, 2018 | 11.58 | 11.64 | 11.37 | 11.47 | 16,988,202 | +0.06(+0.50%) |
Dec 10, 2018 | 11.52 | 11.56 | 11.18 | 11.41 | 23,618,958 | -0.22(-1.90%) |
Dec 07, 2018 | 11.87 | 12.01 | 11.62 | 11.63 | 21,503,856 | -0.08(-0.67%) |
Dec 06, 2018 | 11.70 | 11.73 | 11.37 | 11.71 | 31,329,482 | -0.16(-1.32%) |
Dec 04, 2018 | 12.29 | 12.36 | 11.84 | 11.87 | 29,610,602 | -0.44(-3.58%) |