Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.46 | 12.48 | 12.11 | 12.17 | 2,696,271 | -0.28(-2.27%) |
Feb 27, 2019 | 12.83 | 12.94 | 12.44 | 12.45 | 3,054,802 | -0.36(-2.77%) |
Feb 26, 2019 | 12.77 | 12.89 | 12.51 | 12.81 | 2,368,441 | +0.05(+0.36%) |
Feb 25, 2019 | 13.00 | 13.07 | 12.71 | 12.76 | 3,690,810 | -0.26(-1.96%) |
Feb 22, 2019 | 13.03 | 13.47 | 12.96 | 13.02 | 5,398,485 | +0.07(+0.56%) |
Feb 21, 2019 | 12.86 | 13.16 | 12.71 | 12.95 | 7,833,152 | -0.45(-3.33%) |
Feb 20, 2019 | 13.88 | 13.88 | 13.25 | 13.39 | 6,571,261 | -0.35(-2.52%) |
Feb 19, 2019 | 13.39 | 13.82 | 13.18 | 13.74 | 3,105,177 | +0.56(+4.22%) |
Feb 15, 2019 | 13.16 | 13.26 | 12.95 | 13.18 | 1,668,764 | +0.11(+0.84%) |
Feb 14, 2019 | 12.85 | 13.13 | 12.85 | 13.07 | 1,009,074 | +0.16(+1.23%) |
Feb 13, 2019 | 13.03 | 13.19 | 12.89 | 12.91 | 1,019,513 | -0.12(-0.94%) |
Feb 12, 2019 | 13.23 | 13.26 | 12.83 | 13.04 | 1,091,069 | -0.11(-0.83%) |
Feb 11, 2019 | 13.31 | 13.42 | 13.14 | 13.15 | 1,307,193 | -0.31(-2.30%) |
Feb 08, 2019 | 13.36 | 13.56 | 13.31 | 13.46 | 1,201,822 | +0.19(+1.41%) |
Feb 07, 2019 | 13.58 | 13.61 | 13.23 | 13.27 | 1,045,706 | -0.23(-1.72%) |
Feb 06, 2019 | 13.46 | 13.78 | 13.45 | 13.50 | 1,263,027 | -0.10(-0.74%) |
Feb 05, 2019 | 13.53 | 13.61 | 13.41 | 13.60 | 895,092 | +0.07(+0.54%) |
Feb 04, 2019 | 13.30 | 13.55 | 13.24 | 13.53 | 1,002,457 | +0.08(+0.61%) |
Feb 01, 2019 | 13.48 | 13.57 | 13.31 | 13.45 | 1,311,917 | -0.14(-1.01%) |
Jan 31, 2019 | 13.55 | 13.61 | 13.44 | 13.58 | 1,275,530 | +0.17(+1.29%) |
Jan 30, 2019 | 13.12 | 13.57 | 13.01 | 13.41 | 2,051,482 | +0.27(+2.08%) |
Jan 29, 2019 | 13.00 | 13.18 | 12.77 | 13.14 | 2,600,930 | +0.23(+1.76%) |
Jan 28, 2019 | 12.61 | 12.91 | 12.61 | 12.91 | 1,995,506 | +0.32(+2.53%) |
Jan 25, 2019 | 12.27 | 12.66 | 12.27 | 12.59 | 1,548,351 | +0.49(+4.07%) |
Jan 24, 2019 | 12.09 | 12.22 | 12.03 | 12.10 | 1,281,313 | -0.05(-0.38%) |
Jan 23, 2019 | 12.03 | 12.21 | 11.90 | 12.14 | 1,974,114 | +0.13(+1.06%) |
Jan 22, 2019 | 12.77 | 12.80 | 11.85 | 12.02 | 4,305,289 | -0.90(-6.98%) |
Jan 18, 2019 | 13.10 | 13.16 | 12.90 | 12.92 | 1,819,582 | -0.28(-2.14%) |
Jan 17, 2019 | 13.26 | 13.38 | 13.17 | 13.20 | 1,280,221 | -0.09(-0.69%) |
Jan 16, 2019 | 13.25 | 13.36 | 13.14 | 13.29 | 1,396,114 | +0.04(+0.28%) |
Jan 15, 2019 | 13.58 | 13.66 | 13.13 | 13.26 | 1,532,529 | -0.36(-2.68%) |
Jan 14, 2019 | 13.70 | 13.77 | 13.46 | 13.62 | 1,240,604 | -0.05(-0.33%) |
Jan 11, 2019 | 13.80 | 13.88 | 13.59 | 13.67 | 1,736,489 | -0.05(-0.40%) |
Jan 10, 2019 | 14.04 | 14.15 | 13.65 | 13.72 | 1,518,874 | -0.36(-2.52%) |
Jan 09, 2019 | 13.85 | 14.14 | 13.81 | 14.08 | 1,265,800 | +0.29(+2.12%) |
Jan 08, 2019 | 13.71 | 13.86 | 13.59 | 13.78 | 1,710,336 | +0.01(+0.07%) |
Jan 07, 2019 | 13.82 | 13.89 | 13.67 | 13.77 | 1,617,458 | +0.15(+1.07%) |
Jan 04, 2019 | 13.34 | 13.73 | 13.14 | 13.63 | 2,074,896 | +0.14(+1.01%) |
Jan 03, 2019 | 13.45 | 13.56 | 13.26 | 13.49 | 1,830,791 | +0.15(+1.16%) |
Jan 02, 2019 | 13.28 | 13.50 | 13.05 | 13.34 | 1,381,659 | +0.04(+0.27%) |
Dec 31, 2018 | 13.14 | 13.30 | 12.96 | 13.30 | 1,459,771 | +0.13(+0.97%) |
Dec 28, 2018 | 13.26 | 13.39 | 13.01 | 13.17 | 1,407,522 | -0.12(-0.89%) |
Dec 27, 2018 | 13.23 | 13.36 | 12.97 | 13.29 | 2,352,742 | +0.15(+1.18%) |
Dec 26, 2018 | 13.29 | 13.43 | 12.92 | 13.14 | 1,493,446 | -0.04(-0.28%) |
Dec 24, 2018 | 13.02 | 13.24 | 12.91 | 13.17 | 1,385,130 | +0.38(+2.99%) |
Dec 21, 2018 | 13.04 | 13.12 | 12.66 | 12.79 | 3,629,505 | -0.32(-2.43%) |
Dec 20, 2018 | 13.06 | 13.25 | 12.72 | 13.11 | 2,669,874 | +0.56(+4.50%) |
Dec 19, 2018 | 13.37 | 13.57 | 12.54 | 12.54 | 3,285,576 | -0.77(-5.81%) |
Dec 18, 2018 | 13.12 | 13.37 | 13.01 | 13.32 | 2,151,738 | +0.21(+1.60%) |
Dec 17, 2018 | 12.85 | 13.25 | 12.81 | 13.11 | 2,544,435 | +0.32(+2.49%) |
Dec 14, 2018 | 12.71 | 13.03 | 12.58 | 12.79 | 1,486,444 | -0.14(-1.06%) |
Dec 13, 2018 | 12.85 | 12.99 | 12.80 | 12.93 | 992,309 | +0.07(+0.57%) |
Dec 12, 2018 | 12.51 | 12.88 | 12.47 | 12.85 | 1,280,969 | +0.44(+3.52%) |
Dec 11, 2018 | 12.61 | 12.66 | 12.35 | 12.42 | 909,478 | -0.05(-0.44%) |
Dec 10, 2018 | 12.54 | 12.74 | 12.30 | 12.47 | 1,368,615 | -0.14(-1.08%) |
Dec 07, 2018 | 12.25 | 12.72 | 12.16 | 12.61 | 1,754,381 | +0.42(+3.44%) |
Dec 06, 2018 | 12.10 | 12.35 | 11.95 | 12.19 | 1,860,399 | +0.13(+1.06%) |
Dec 04, 2018 | 12.21 | 12.35 | 11.99 | 12.06 | 1,820,899 | -0.02(-0.15%) |