Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.51 | 14.90 | 14.36 | 14.52 | 24,312 | +0.11(+0.76%) |
Feb 27, 2019 | 14.34 | 14.71 | 14.25 | 14.41 | 22,860 | +0.16(+1.12%) |
Feb 26, 2019 | 14.30 | 14.78 | 14.05 | 14.25 | 25,800 | -0.12(-0.84%) |
Feb 25, 2019 | 14.13 | 14.83 | 14.13 | 14.37 | 64,503 | -0.03(-0.21%) |
Feb 22, 2019 | 13.68 | 14.40 | 13.68 | 14.40 | 14,900 | +0.21(+1.48%) |
Feb 21, 2019 | 14.35 | 14.39 | 13.95 | 14.19 | 27,026 | +0.18(+1.28%) |
Feb 20, 2019 | 13.63 | 14.11 | 13.63 | 14.01 | 64,104 | +0.25(+1.82%) |
Feb 19, 2019 | 13.56 | 13.92 | 13.33 | 13.76 | 37,203 | +0.26(+1.93%) |
Feb 15, 2019 | 13.15 | 13.57 | 13.00 | 13.50 | 27,400 | +0.47(+3.61%) |
Feb 14, 2019 | 13.29 | 13.43 | 13.03 | 13.03 | 27,861 | -0.35(-2.62%) |
Feb 13, 2019 | 12.99 | 13.42 | 12.98 | 13.38 | 25,229 | +0.38(+2.92%) |
Feb 12, 2019 | 12.55 | 13.00 | 12.55 | 13.00 | 38,591 | +0.56(+4.50%) |
Feb 11, 2019 | 12.42 | 12.50 | 12.40 | 12.44 | 8,053 | -0.03(-0.24%) |
Feb 08, 2019 | 12.15 | 12.50 | 12.15 | 12.47 | 21,000 | +0.30(+2.47%) |
Feb 07, 2019 | 12.36 | 12.36 | 12.09 | 12.17 | 14,429 | -0.19(-1.54%) |
Feb 06, 2019 | 12.09 | 12.46 | 11.46 | 12.36 | 52,978 | +0.17(+1.39%) |
Feb 05, 2019 | 12.04 | 12.32 | 11.91 | 12.19 | 26,740 | +0.27(+2.27%) |
Feb 04, 2019 | 12.21 | 12.73 | 11.37 | 11.92 | 50,575 | -0.29(-2.38%) |
Feb 01, 2019 | 13.14 | 13.14 | 11.59 | 12.21 | 99,500 | +0.44(+3.74%) |
Jan 31, 2019 | 12.05 | 12.55 | 11.76 | 11.77 | 33,297 | -0.29(-2.40%) |
Jan 30, 2019 | 11.94 | 12.80 | 11.87 | 12.06 | 9,674 | +0.12(+1.01%) |
Jan 29, 2019 | 12.29 | 12.58 | 11.84 | 11.94 | 38,800 | -0.31(-2.53%) |
Jan 28, 2019 | 11.93 | 12.55 | 11.65 | 12.25 | 23,214 | +0.10(+0.82%) |
Jan 25, 2019 | 12.15 | 12.21 | 11.82 | 12.15 | 13,200 | +0.10(+0.83%) |
Jan 24, 2019 | 12.13 | 12.13 | 11.78 | 12.05 | 15,028 | +0.05(+0.42%) |
Jan 23, 2019 | 11.50 | 12.00 | 11.33 | 12.00 | 19,927 | +0.55(+4.80%) |
Jan 22, 2019 | 11.08 | 11.64 | 11.08 | 11.45 | 75,102 | +0.24(+2.14%) |
Jan 18, 2019 | 11.18 | 11.30 | 11.03 | 11.21 | 15,200 | +0.05(+0.45%) |
Jan 17, 2019 | 11.00 | 11.38 | 11.00 | 11.16 | 28,402 | +0.12(+1.09%) |
Jan 16, 2019 | 10.90 | 11.23 | 10.79 | 11.04 | 21,094 | +0.12(+1.10%) |
Jan 15, 2019 | 10.76 | 10.92 | 10.65 | 10.92 | 5,054 | +0.27(+2.54%) |
Jan 14, 2019 | 10.82 | 11.60 | 10.58 | 10.65 | 22,424 | -0.29(-2.65%) |
Jan 11, 2019 | 10.78 | 11.23 | 10.78 | 10.94 | 6,700 | +0.04(+0.37%) |
Jan 10, 2019 | 11.04 | 11.42 | 10.74 | 10.90 | 16,273 | -0.18(-1.62%) |
Jan 09, 2019 | 10.86 | 11.08 | 10.43 | 11.08 | 8,959 | +0.26(+2.40%) |
Jan 08, 2019 | 10.91 | 11.25 | 10.02 | 10.82 | 18,477 | +0.07(+0.65%) |
Jan 07, 2019 | 10.75 | 11.19 | 10.47 | 10.75 | 20,236 | -0.02(-0.19%) |
Jan 04, 2019 | 10.55 | 11.31 | 10.55 | 10.77 | 20,800 | +0.52(+5.07%) |
Jan 03, 2019 | 10.59 | 10.59 | 10.00 | 10.25 | 25,314 | -0.42(-3.94%) |
Jan 02, 2019 | 9.860 | 10.68 | 9.860 | 10.67 | 28,011 | +0.75(+7.56%) |
Dec 31, 2018 | 9.500 | 9.930 | 9.500 | 9.920 | 66,300 | +0.50(+5.31%) |
Dec 28, 2018 | 9.870 | 9.960 | 9.160 | 9.420 | 84,700 | -0.39(-3.98%) |
Dec 27, 2018 | 9.310 | 10.11 | 9.310 | 9.810 | 29,652 | +0.04(+0.41%) |
Dec 26, 2018 | 9.380 | 9.990 | 9.230 | 9.770 | 51,492 | +0.50(+5.39%) |
Dec 24, 2018 | 8.650 | 9.420 | 8.650 | 9.270 | 27,400 | +0.50(+5.70%) |
Dec 21, 2018 | 10.05 | 10.17 | 8.410 | 8.770 | 142,600 | -1.25(-12.48%) |
Dec 20, 2018 | 10.65 | 10.70 | 10.01 | 10.02 | 33,951 | -0.60(-5.65%) |
Dec 19, 2018 | 10.59 | 10.81 | 10.57 | 10.62 | 15,465 | -0.10(-0.93%) |
Dec 18, 2018 | 10.93 | 10.93 | 10.53 | 10.72 | 25,977 | -0.21(-1.92%) |
Dec 17, 2018 | 10.81 | 10.98 | 10.55 | 10.93 | 22,039 | +0.13(+1.20%) |
Dec 14, 2018 | 10.62 | 10.98 | 10.50 | 10.80 | 19,300 | +0.18(+1.69%) |
Dec 13, 2018 | 11.32 | 11.32 | 10.50 | 10.62 | 66,063 | -0.82(-7.17%) |
Dec 12, 2018 | 11.46 | 11.86 | 11.02 | 11.44 | 22,767 | +0.04(+0.35%) |
Dec 11, 2018 | 11.51 | 11.63 | 11.23 | 11.40 | 17,275 | -0.29(-2.48%) |
Dec 10, 2018 | 11.56 | 11.80 | 11.11 | 11.69 | 20,331 | -0.02(-0.17%) |
Dec 07, 2018 | 11.75 | 12.18 | 11.39 | 11.71 | 32,100 | -0.17(-1.43%) |
Dec 06, 2018 | 11.77 | 11.98 | 11.63 | 11.88 | 20,697 | -0.22(-1.82%) |
Dec 04, 2018 | 12.53 | 12.53 | 11.80 | 12.10 | 10,800 | -0.48(-3.82%) |