Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.92 | 13.97 | 13.71 | 13.74 | 16,073,464 | -0.27(-1.92%) |
Feb 27, 2019 | 14.05 | 14.11 | 14.00 | 14.01 | 9,989,904 | -0.08(-0.59%) |
Feb 26, 2019 | 14.03 | 14.23 | 14.02 | 14.09 | 11,747,459 | +0.03(+0.24%) |
Feb 25, 2019 | 13.71 | 14.19 | 13.71 | 14.06 | 15,489,941 | +0.37(+2.70%) |
Feb 22, 2019 | 13.84 | 13.84 | 13.43 | 13.69 | 26,798,082 | +0.08(+0.55%) |
Feb 21, 2019 | 13.51 | 13.75 | 13.45 | 13.61 | 18,694,882 | +0.15(+1.12%) |
Feb 20, 2019 | 13.50 | 13.61 | 13.45 | 13.46 | 11,042,847 | -0.03(-0.25%) |
Feb 19, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 10,239,422 | +0.00(+0.00%) |
Feb 15, 2019 | 13.51 | 13.62 | 13.41 | 13.50 | 14,225,692 | +0.08(+0.63%) |
Feb 14, 2019 | 13.35 | 13.53 | 13.30 | 13.41 | 9,250,839 | -0.05(-0.37%) |
Feb 13, 2019 | 13.50 | 13.62 | 13.45 | 13.46 | 14,002,133 | +0.04(+0.31%) |
Feb 12, 2019 | 13.43 | 13.55 | 13.40 | 13.42 | 16,536,764 | +0.13(+1.01%) |
Feb 11, 2019 | 13.35 | 13.46 | 13.28 | 13.29 | 8,370,933 | -0.07(-0.50%) |
Feb 08, 2019 | 13.14 | 13.36 | 13.10 | 13.35 | 9,519,123 | +0.06(+0.44%) |
Feb 07, 2019 | 13.35 | 13.50 | 13.21 | 13.30 | 7,314,616 | -0.20(-1.49%) |
Feb 06, 2019 | 13.37 | 13.58 | 13.34 | 13.50 | 8,534,756 | +0.17(+1.26%) |
Feb 05, 2019 | 13.24 | 13.50 | 13.24 | 13.33 | 7,899,019 | +0.08(+0.63%) |
Feb 04, 2019 | 13.19 | 13.30 | 13.07 | 13.24 | 10,941,277 | +0.08(+0.64%) |
Feb 01, 2019 | 13.16 | 13.26 | 13.06 | 13.16 | 10,910,863 | +0.08(+0.64%) |
Jan 31, 2019 | 12.98 | 13.13 | 12.88 | 13.08 | 14,234,662 | +0.06(+0.45%) |
Jan 30, 2019 | 12.98 | 13.14 | 12.81 | 13.02 | 9,361,243 | +0.13(+0.98%) |
Jan 29, 2019 | 13.21 | 13.30 | 12.88 | 12.89 | 24,897,348 | -0.24(-1.85%) |
Jan 28, 2019 | 12.67 | 13.14 | 12.64 | 13.14 | 34,973,248 | +0.26(+2.02%) |
Jan 25, 2019 | 12.53 | 12.90 | 12.50 | 12.88 | 21,272,374 | +0.49(+4.00%) |
Jan 24, 2019 | 12.15 | 12.48 | 12.11 | 12.38 | 8,450,033 | +0.27(+2.22%) |
Jan 23, 2019 | 12.18 | 12.32 | 12.01 | 12.11 | 8,144,194 | -0.01(-0.07%) |
Jan 22, 2019 | 12.30 | 12.30 | 12.04 | 12.12 | 11,370,459 | -0.19(-1.57%) |
Jan 18, 2019 | 12.06 | 12.37 | 12.06 | 12.31 | 10,652,996 | +0.34(+2.87%) |
Jan 17, 2019 | 11.96 | 12.08 | 11.83 | 11.97 | 6,997,234 | -0.04(-0.35%) |
Jan 16, 2019 | 11.55 | 12.05 | 11.52 | 12.01 | 14,633,655 | -0.10(-0.83%) |
Jan 15, 2019 | 11.92 | 12.15 | 11.89 | 12.11 | 8,003,013 | +0.23(+1.98%) |
Jan 14, 2019 | 11.84 | 12.00 | 11.75 | 11.88 | 10,682,155 | -0.07(-0.56%) |
Jan 11, 2019 | 11.78 | 11.96 | 11.65 | 11.94 | 7,757,691 | +0.09(+0.78%) |
Jan 10, 2019 | 11.73 | 11.86 | 11.64 | 11.85 | 9,287,738 | +0.06(+0.50%) |
Jan 09, 2019 | 11.64 | 11.91 | 11.64 | 11.79 | 9,140,497 | +0.22(+1.88%) |
Jan 08, 2019 | 11.90 | 12.00 | 11.48 | 11.58 | 14,266,623 | -0.23(-1.92%) |
Jan 07, 2019 | 11.59 | 11.89 | 11.53 | 11.80 | 9,570,103 | +0.23(+1.96%) |
Jan 04, 2019 | 11.33 | 11.68 | 11.28 | 11.58 | 13,444,105 | +0.52(+4.70%) |
Jan 03, 2019 | 11.14 | 11.21 | 10.85 | 11.06 | 14,212,661 | -0.23(-2.08%) |
Jan 02, 2019 | 10.86 | 11.44 | 10.86 | 11.29 | 12,953,569 | +0.21(+1.89%) |
Dec 31, 2018 | 11.05 | 11.12 | 10.93 | 11.08 | 7,693,910 | +0.15(+1.38%) |
Dec 28, 2018 | 11.08 | 11.17 | 10.88 | 10.93 | 10,403,952 | -0.06(-0.54%) |
Dec 27, 2018 | 10.64 | 11.01 | 10.52 | 10.99 | 9,716,527 | +0.24(+2.26%) |
Dec 26, 2018 | 10.35 | 10.79 | 10.14 | 10.75 | 12,293,003 | +0.45(+4.40%) |
Dec 24, 2018 | 10.45 | 10.56 | 10.25 | 10.29 | 6,437,958 | -0.29(-2.70%) |
Dec 21, 2018 | 10.62 | 10.90 | 10.47 | 10.58 | 30,314,032 | -0.03(-0.32%) |
Dec 20, 2018 | 10.97 | 11.04 | 10.57 | 10.61 | 22,087,866 | -0.44(-3.95%) |
Dec 19, 2018 | 11.40 | 11.61 | 10.96 | 11.05 | 17,047,894 | -0.39(-3.37%) |
Dec 18, 2018 | 11.50 | 11.68 | 11.36 | 11.43 | 15,265,757 | +0.03(+0.29%) |
Dec 17, 2018 | 11.88 | 11.97 | 11.37 | 11.40 | 20,353,508 | -0.53(-4.43%) |
Dec 14, 2018 | 12.04 | 12.13 | 11.91 | 11.93 | 13,311,894 | -0.23(-1.86%) |
Dec 13, 2018 | 12.29 | 12.52 | 12.11 | 12.15 | 14,458,337 | -0.13(-1.02%) |
Dec 12, 2018 | 12.55 | 12.57 | 12.27 | 12.28 | 16,834,244 | -0.08(-0.68%) |
Dec 11, 2018 | 12.23 | 12.44 | 12.06 | 12.36 | 19,484,342 | +0.24(+1.95%) |
Dec 10, 2018 | 12.17 | 12.36 | 11.81 | 12.13 | 16,877,360 | -0.12(-0.95%) |
Dec 07, 2018 | 13.29 | 13.29 | 12.20 | 12.24 | 22,190,614 | -1.09(-8.18%) |
Dec 06, 2018 | 12.33 | 13.53 | 12.12 | 13.33 | 35,006,116 | +0.81(+6.44%) |
Dec 04, 2018 | 12.83 | 12.93 | 12.47 | 12.53 | 22,045,960 | -0.37(-2.90%) |