Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.68 | 13.68 | 13.43 | 13.51 | 423,657 | -0.15(-1.10%) |
Feb 27, 2019 | 13.61 | 13.76 | 13.55 | 13.66 | 217,105 | +0.02(+0.15%) |
Feb 26, 2019 | 13.80 | 13.80 | 13.58 | 13.64 | 574,315 | -0.11(-0.80%) |
Feb 25, 2019 | 13.76 | 13.90 | 13.74 | 13.75 | 337,543 | +0.02(+0.15%) |
Feb 22, 2019 | 13.77 | 13.88 | 13.62 | 13.73 | 446,400 | -0.01(-0.07%) |
Feb 21, 2019 | 13.78 | 13.83 | 13.63 | 13.74 | 398,795 | -0.12(-0.87%) |
Feb 20, 2019 | 13.92 | 13.93 | 13.60 | 13.86 | 726,778 | -0.07(-0.50%) |
Feb 19, 2019 | 13.80 | 14.14 | 13.67 | 13.93 | 842,930 | +0.13(+0.94%) |
Feb 15, 2019 | 14.04 | 14.09 | 13.64 | 13.80 | 1,114,800 | -0.08(-0.58%) |
Feb 14, 2019 | 14.38 | 14.41 | 13.61 | 13.88 | 1,327,535 | -0.58(-4.01%) |
Feb 13, 2019 | 14.57 | 15.16 | 14.19 | 14.46 | 3,103,498 | +1.85(+14.67%) |
Feb 12, 2019 | 12.47 | 12.69 | 12.12 | 12.61 | 928,674 | +0.32(+2.60%) |
Feb 11, 2019 | 12.85 | 12.85 | 12.14 | 12.29 | 695,238 | -0.38(-3.00%) |
Feb 08, 2019 | 12.65 | 12.79 | 12.56 | 12.67 | 256,200 | -0.10(-0.78%) |
Feb 07, 2019 | 12.97 | 12.98 | 12.60 | 12.77 | 307,946 | -0.35(-2.67%) |
Feb 06, 2019 | 13.08 | 13.15 | 12.95 | 13.12 | 220,622 | +0.03(+0.23%) |
Feb 05, 2019 | 13.31 | 13.40 | 13.03 | 13.09 | 264,697 | -0.12(-0.91%) |
Feb 04, 2019 | 12.95 | 13.28 | 12.75 | 13.21 | 572,132 | +0.30(+2.32%) |
Feb 01, 2019 | 13.06 | 13.28 | 12.85 | 12.91 | 339,300 | -0.17(-1.30%) |
Jan 31, 2019 | 13.00 | 13.15 | 12.90 | 13.08 | 489,004 | +0.06(+0.46%) |
Jan 30, 2019 | 12.67 | 13.10 | 12.46 | 13.02 | 461,425 | +0.41(+3.25%) |
Jan 29, 2019 | 12.74 | 12.82 | 12.59 | 12.61 | 360,937 | -0.12(-0.94%) |
Jan 28, 2019 | 12.83 | 12.94 | 12.56 | 12.73 | 226,483 | -0.27(-2.08%) |
Jan 25, 2019 | 12.94 | 13.12 | 12.89 | 13.00 | 393,400 | +0.17(+1.33%) |
Jan 24, 2019 | 12.65 | 12.88 | 12.55 | 12.83 | 320,937 | +0.23(+1.83%) |
Jan 23, 2019 | 12.77 | 12.87 | 12.48 | 12.60 | 658,779 | -0.05(-0.40%) |
Jan 22, 2019 | 13.11 | 13.18 | 12.56 | 12.65 | 301,548 | -0.46(-3.51%) |
Jan 18, 2019 | 13.19 | 13.30 | 13.03 | 13.11 | 515,400 | +0.02(+0.15%) |
Jan 17, 2019 | 13.04 | 13.21 | 12.89 | 13.09 | 580,339 | +0.03(+0.23%) |
Jan 16, 2019 | 12.93 | 13.08 | 12.92 | 13.06 | 400,724 | +0.13(+1.01%) |
Jan 15, 2019 | 12.73 | 12.95 | 12.72 | 12.93 | 358,937 | +0.19(+1.49%) |
Jan 14, 2019 | 12.63 | 12.95 | 12.57 | 12.74 | 423,042 | -0.05(-0.39%) |
Jan 11, 2019 | 12.39 | 12.84 | 12.32 | 12.79 | 435,500 | +0.37(+2.98%) |
Jan 10, 2019 | 12.32 | 12.54 | 12.21 | 12.42 | 440,865 | -0.04(-0.32%) |
Jan 09, 2019 | 12.36 | 12.52 | 12.25 | 12.46 | 594,594 | +0.18(+1.47%) |
Jan 08, 2019 | 12.06 | 12.28 | 11.91 | 12.28 | 600,463 | +0.42(+3.54%) |
Jan 07, 2019 | 11.72 | 11.88 | 11.60 | 11.86 | 421,763 | +0.21(+1.80%) |
Jan 04, 2019 | 11.48 | 11.82 | 11.36 | 11.65 | 388,300 | +0.40(+3.56%) |
Jan 03, 2019 | 11.59 | 11.63 | 11.11 | 11.25 | 637,870 | -0.37(-3.18%) |
Jan 02, 2019 | 11.46 | 11.77 | 11.37 | 11.62 | 864,515 | -0.01(-0.09%) |
Dec 31, 2018 | 11.50 | 11.63 | 11.29 | 11.63 | 574,800 | +0.25(+2.20%) |
Dec 28, 2018 | 11.46 | 11.59 | 11.12 | 11.38 | 497,000 | -0.03(-0.26%) |
Dec 27, 2018 | 11.07 | 11.43 | 10.97 | 11.41 | 744,941 | +0.10(+0.88%) |
Dec 26, 2018 | 10.81 | 11.32 | 10.77 | 11.31 | 524,309 | +0.54(+5.01%) |
Dec 24, 2018 | 10.52 | 11.08 | 10.46 | 10.77 | 352,800 | +0.08(+0.75%) |
Dec 21, 2018 | 11.18 | 11.21 | 10.61 | 10.69 | 2,220,900 | -0.55(-4.89%) |
Dec 20, 2018 | 11.39 | 11.56 | 11.01 | 11.24 | 724,026 | -0.23(-2.01%) |
Dec 19, 2018 | 11.51 | 11.87 | 11.31 | 11.47 | 889,845 | -0.04(-0.35%) |
Dec 18, 2018 | 11.43 | 11.68 | 11.43 | 11.51 | 999,646 | +0.15(+1.32%) |
Dec 17, 2018 | 11.73 | 11.86 | 11.32 | 11.36 | 673,154 | -0.40(-3.40%) |
Dec 14, 2018 | 11.84 | 12.16 | 11.69 | 11.76 | 793,300 | -0.21(-1.75%) |
Dec 13, 2018 | 12.39 | 12.55 | 11.70 | 11.97 | 1,614,530 | -0.44(-3.55%) |
Dec 12, 2018 | 12.85 | 12.85 | 12.35 | 12.41 | 1,071,124 | -0.30(-2.36%) |
Dec 11, 2018 | 13.20 | 13.23 | 12.39 | 12.71 | 743,057 | -0.31(-2.38%) |
Dec 10, 2018 | 12.75 | 13.21 | 12.72 | 13.02 | 568,815 | +0.27(+2.12%) |
Dec 07, 2018 | 12.99 | 13.25 | 12.61 | 12.75 | 879,400 | -0.22(-1.70%) |
Dec 06, 2018 | 12.64 | 13.01 | 12.52 | 12.97 | 919,758 | +0.05(+0.39%) |
Dec 04, 2018 | 13.55 | 13.65 | 12.89 | 12.92 | 1,058,900 | -0.64(-4.72%) |