Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.41 | 13.43 | 13.24 | 13.28 | 17,405,202 | -0.14(-1.03%) |
Feb 27, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 26,647,950 | +0.30(+2.28%) |
Feb 26, 2019 | 13.17 | 13.31 | 13.03 | 13.12 | 13,143,059 | -0.14(-1.04%) |
Feb 25, 2019 | 13.24 | 13.40 | 13.22 | 13.25 | 14,655,684 | +0.11(+0.80%) |
Feb 22, 2019 | 13.19 | 13.20 | 13.01 | 13.15 | 12,740,059 | -0.01(-0.06%) |
Feb 21, 2019 | 13.29 | 13.29 | 13.07 | 13.16 | 10,035,182 | -0.09(-0.67%) |
Feb 20, 2019 | 13.03 | 13.28 | 12.99 | 13.24 | 11,179,517 | +0.18(+1.36%) |
Feb 19, 2019 | 12.90 | 13.12 | 12.85 | 13.07 | 11,482,122 | +0.11(+0.88%) |
Feb 15, 2019 | 12.72 | 12.98 | 12.65 | 12.95 | 12,264,384 | +0.40(+3.16%) |
Feb 14, 2019 | 12.49 | 12.65 | 12.36 | 12.56 | 10,684,717 | -0.06(-0.51%) |
Feb 13, 2019 | 12.58 | 12.67 | 12.52 | 12.62 | 11,072,240 | +0.10(+0.78%) |
Feb 12, 2019 | 12.56 | 12.71 | 12.50 | 12.52 | 18,681,680 | +0.09(+0.72%) |
Feb 11, 2019 | 12.56 | 12.61 | 12.44 | 12.44 | 14,823,865 | -0.06(-0.52%) |
Feb 08, 2019 | 12.53 | 12.61 | 12.34 | 12.50 | 15,941,192 | -0.06(-0.45%) |
Feb 07, 2019 | 12.85 | 13.16 | 12.40 | 12.56 | 40,481,272 | +0.08(+0.65%) |
Feb 06, 2019 | 12.40 | 12.55 | 12.35 | 12.48 | 9,271,855 | +0.00(+0.00%) |
Feb 05, 2019 | 12.51 | 12.56 | 12.39 | 12.48 | 9,809,469 | -0.05(-0.39%) |
Feb 04, 2019 | 12.40 | 12.57 | 12.32 | 12.52 | 10,611,724 | +0.11(+0.91%) |
Feb 01, 2019 | 12.32 | 12.55 | 12.27 | 12.41 | 15,003,308 | +0.13(+1.05%) |
Jan 31, 2019 | 12.41 | 12.50 | 12.09 | 12.28 | 24,343,596 | -0.21(-1.68%) |
Jan 30, 2019 | 12.60 | 12.73 | 12.48 | 12.49 | 13,863,699 | -0.08(-0.64%) |
Jan 29, 2019 | 12.69 | 12.80 | 12.56 | 12.57 | 15,541,542 | -0.12(-0.96%) |
Jan 28, 2019 | 12.61 | 12.73 | 12.55 | 12.69 | 12,333,936 | +0.02(+0.19%) |
Jan 25, 2019 | 12.69 | 12.78 | 12.56 | 12.67 | 12,581,212 | +0.11(+0.90%) |
Jan 24, 2019 | 12.37 | 12.62 | 12.35 | 12.56 | 17,818,778 | +0.11(+0.91%) |
Jan 23, 2019 | 12.67 | 12.73 | 12.33 | 12.44 | 15,433,596 | -0.18(-1.41%) |
Jan 22, 2019 | 12.62 | 12.76 | 12.50 | 12.62 | 19,928,878 | -0.09(-0.70%) |
Jan 18, 2019 | 12.55 | 12.76 | 12.11 | 12.71 | 26,950,246 | +0.07(+0.58%) |
Jan 17, 2019 | 12.39 | 12.67 | 12.27 | 12.64 | 16,690,314 | +0.17(+1.36%) |
Jan 16, 2019 | 12.35 | 12.54 | 12.27 | 12.47 | 15,308,682 | +0.23(+1.92%) |
Jan 15, 2019 | 12.07 | 12.23 | 11.92 | 12.23 | 17,390,262 | +0.12(+1.00%) |
Jan 14, 2019 | 11.85 | 12.18 | 11.80 | 12.11 | 10,067,502 | +0.15(+1.22%) |
Jan 11, 2019 | 11.85 | 12.06 | 11.76 | 11.97 | 10,878,741 | +0.06(+0.48%) |
Jan 10, 2019 | 11.88 | 12.02 | 11.79 | 11.91 | 11,510,838 | +0.01(+0.07%) |
Jan 09, 2019 | 11.82 | 11.99 | 11.72 | 11.90 | 10,866,677 | +0.13(+1.10%) |
Jan 08, 2019 | 11.79 | 11.82 | 11.50 | 11.77 | 13,313,786 | +0.12(+1.04%) |
Jan 07, 2019 | 11.43 | 11.83 | 11.35 | 11.65 | 13,475,474 | +0.19(+1.70%) |
Jan 04, 2019 | 11.27 | 11.49 | 11.18 | 11.46 | 20,780,814 | +0.40(+3.66%) |
Jan 03, 2019 | 11.00 | 11.24 | 10.92 | 11.05 | 15,088,032 | -0.02(-0.15%) |
Jan 02, 2019 | 10.65 | 11.08 | 10.61 | 11.07 | 13,950,192 | +0.23(+2.17%) |
Dec 31, 2018 | 10.86 | 10.99 | 10.67 | 10.83 | 13,217,214 | +0.02(+0.22%) |
Dec 28, 2018 | 10.86 | 10.99 | 10.74 | 10.81 | 15,139,921 | -0.01(-0.07%) |
Dec 27, 2018 | 10.69 | 10.82 | 10.40 | 10.82 | 16,628,708 | -0.02(-0.22%) |
Dec 26, 2018 | 10.21 | 10.84 | 10.03 | 10.84 | 19,830,394 | +0.66(+6.52%) |
Dec 24, 2018 | 10.31 | 10.41 | 10.14 | 10.18 | 9,053,986 | -0.23(-2.26%) |
Dec 21, 2018 | 10.43 | 10.64 | 10.37 | 10.41 | 38,914,108 | -0.04(-0.39%) |
Dec 20, 2018 | 10.32 | 10.62 | 10.31 | 10.45 | 25,003,560 | +0.06(+0.55%) |
Dec 19, 2018 | 10.69 | 10.89 | 10.32 | 10.40 | 26,546,946 | -0.32(-2.95%) |
Dec 18, 2018 | 10.88 | 11.12 | 10.62 | 10.71 | 16,423,839 | -0.13(-1.19%) |
Dec 17, 2018 | 10.77 | 11.14 | 10.77 | 10.84 | 18,787,646 | -0.06(-0.59%) |
Dec 14, 2018 | 11.03 | 11.22 | 10.85 | 10.91 | 18,914,432 | -0.25(-2.25%) |
Dec 13, 2018 | 11.54 | 11.56 | 11.08 | 11.16 | 16,741,976 | -0.39(-3.37%) |
Dec 12, 2018 | 11.78 | 11.78 | 11.44 | 11.54 | 14,580,080 | +0.08(+0.71%) |
Dec 11, 2018 | 11.79 | 11.90 | 11.43 | 11.46 | 21,076,786 | -0.19(-1.60%) |
Dec 10, 2018 | 11.98 | 11.98 | 11.46 | 11.65 | 23,030,076 | -0.41(-3.42%) |
Dec 07, 2018 | 12.38 | 12.55 | 12.00 | 12.06 | 17,677,630 | -0.32(-2.61%) |
Dec 06, 2018 | 12.28 | 12.39 | 11.99 | 12.39 | 24,344,336 | -0.12(-0.97%) |
Dec 04, 2018 | 13.26 | 13.29 | 12.36 | 12.51 | 21,946,160 | -0.83(-6.25%) |