Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.63 | 12.68 | 12.59 | 12.63 | 6,089,817 | +0.01(+0.11%) |
Feb 27, 2019 | 12.73 | 12.76 | 12.54 | 12.62 | 6,639,577 | -0.11(-0.89%) |
Feb 26, 2019 | 12.78 | 12.83 | 12.73 | 12.73 | 7,570,189 | -0.15(-1.15%) |
Feb 25, 2019 | 13.08 | 13.09 | 12.85 | 12.88 | 6,038,560 | -0.18(-1.35%) |
Feb 22, 2019 | 13.12 | 13.18 | 13.04 | 13.06 | 4,841,254 | +0.12(+0.93%) |
Feb 21, 2019 | 12.95 | 13.05 | 12.89 | 12.94 | 5,490,692 | -0.16(-1.24%) |
Feb 20, 2019 | 13.12 | 13.18 | 13.05 | 13.10 | 6,640,200 | +0.05(+0.38%) |
Feb 19, 2019 | 12.90 | 13.11 | 12.88 | 13.05 | 6,835,933 | +0.13(+0.99%) |
Feb 15, 2019 | 12.83 | 12.93 | 12.78 | 12.93 | 8,414,271 | +0.23(+1.78%) |
Feb 14, 2019 | 12.60 | 12.75 | 12.59 | 12.70 | 6,462,921 | +0.01(+0.06%) |
Feb 13, 2019 | 12.75 | 12.80 | 12.67 | 12.69 | 5,786,553 | -0.03(-0.22%) |
Feb 12, 2019 | 12.78 | 12.82 | 12.68 | 12.72 | 6,828,126 | -0.11(-0.83%) |
Feb 11, 2019 | 12.88 | 12.88 | 12.79 | 12.83 | 4,693,474 | +0.06(+0.44%) |
Feb 08, 2019 | 12.68 | 12.79 | 12.63 | 12.77 | 5,436,168 | -0.01(-0.06%) |
Feb 07, 2019 | 12.92 | 12.95 | 12.75 | 12.78 | 6,118,519 | -0.24(-1.85%) |
Feb 06, 2019 | 13.10 | 13.17 | 13.00 | 13.02 | 7,887,785 | +0.10(+0.77%) |
Feb 05, 2019 | 12.93 | 12.96 | 12.88 | 12.92 | 4,765,909 | +0.14(+1.11%) |
Feb 04, 2019 | 12.73 | 12.82 | 12.67 | 12.78 | 6,794,191 | -0.11(-0.88%) |
Feb 01, 2019 | 12.77 | 12.91 | 12.76 | 12.89 | 6,943,726 | -0.02(-0.16%) |
Jan 31, 2019 | 12.85 | 12.95 | 12.76 | 12.91 | 9,046,613 | +0.19(+1.50%) |
Jan 30, 2019 | 12.67 | 12.73 | 12.57 | 12.72 | 7,959,840 | +0.15(+1.18%) |
Jan 29, 2019 | 12.71 | 12.73 | 12.53 | 12.57 | 7,963,806 | -0.07(-0.56%) |
Jan 28, 2019 | 12.67 | 12.73 | 12.59 | 12.64 | 13,074,869 | -0.08(-0.61%) |
Jan 25, 2019 | 12.80 | 12.84 | 12.64 | 12.72 | 15,105,113 | -0.42(-3.18%) |
Jan 24, 2019 | 13.43 | 13.44 | 13.10 | 13.14 | 11,501,261 | -0.67(-4.87%) |
Jan 23, 2019 | 13.80 | 13.93 | 13.78 | 13.81 | 6,512,772 | +0.23(+1.72%) |
Jan 22, 2019 | 13.60 | 13.63 | 13.54 | 13.58 | 6,846,641 | -0.08(-0.62%) |
Jan 18, 2019 | 13.59 | 13.73 | 13.59 | 13.66 | 7,737,275 | +0.08(+0.57%) |
Jan 17, 2019 | 13.45 | 13.62 | 13.43 | 13.58 | 6,180,296 | +0.06(+0.42%) |
Jan 16, 2019 | 13.46 | 13.59 | 13.44 | 13.53 | 5,950,145 | +0.05(+0.37%) |
Jan 15, 2019 | 13.43 | 13.55 | 13.39 | 13.48 | 6,844,905 | -0.17(-1.24%) |
Jan 14, 2019 | 13.65 | 13.70 | 13.53 | 13.65 | 8,596,367 | -0.30(-2.13%) |
Jan 11, 2019 | 13.80 | 14.03 | 13.75 | 13.94 | 8,809,420 | +0.08(+0.61%) |
Jan 10, 2019 | 13.82 | 13.97 | 13.79 | 13.86 | 6,227,507 | +0.05(+0.36%) |
Jan 09, 2019 | 13.70 | 13.86 | 13.59 | 13.81 | 7,564,367 | -0.15(-1.07%) |
Jan 08, 2019 | 14.05 | 14.09 | 13.88 | 13.96 | 8,257,539 | -0.33(-2.28%) |
Jan 07, 2019 | 14.16 | 14.33 | 14.10 | 14.28 | 8,471,006 | +0.11(+0.75%) |
Jan 04, 2019 | 14.06 | 14.21 | 14.04 | 14.18 | 8,290,513 | +0.28(+1.99%) |
Jan 03, 2019 | 13.98 | 14.03 | 13.84 | 13.90 | 7,995,002 | -0.06(-0.41%) |
Jan 02, 2019 | 13.66 | 14.01 | 13.58 | 13.96 | 7,214,660 | +0.31(+2.28%) |
Dec 31, 2018 | 13.72 | 13.80 | 13.53 | 13.65 | 9,783,096 | -0.16(-1.18%) |
Dec 28, 2018 | 13.89 | 13.91 | 13.77 | 13.81 | 12,100,168 | +0.15(+1.09%) |
Dec 27, 2018 | 13.53 | 13.67 | 13.34 | 13.66 | 11,960,452 | -0.18(-1.33%) |
Dec 26, 2018 | 13.58 | 13.85 | 13.41 | 13.85 | 12,954,249 | +0.28(+2.03%) |
Dec 24, 2018 | 13.76 | 13.79 | 13.46 | 13.57 | 7,493,150 | -0.13(-0.93%) |
Dec 21, 2018 | 14.13 | 14.19 | 13.63 | 13.70 | 28,930,688 | -0.46(-3.25%) |
Dec 20, 2018 | 14.30 | 14.40 | 14.02 | 14.16 | 16,850,666 | +0.14(+1.01%) |
Dec 19, 2018 | 14.21 | 14.33 | 13.93 | 14.02 | 14,632,632 | -0.03(-0.20%) |
Dec 18, 2018 | 14.16 | 14.21 | 13.98 | 14.04 | 11,788,738 | -0.12(-0.85%) |
Dec 17, 2018 | 14.40 | 14.40 | 14.07 | 14.16 | 14,076,886 | -0.08(-0.55%) |
Dec 14, 2018 | 14.15 | 14.28 | 14.09 | 14.24 | 10,712,129 | +0.02(+0.15%) |
Dec 13, 2018 | 14.42 | 14.46 | 14.12 | 14.22 | 11,216,760 | -0.25(-1.71%) |
Dec 12, 2018 | 14.55 | 14.62 | 14.44 | 14.47 | 12,325,417 | +0.23(+1.64%) |
Dec 11, 2018 | 14.57 | 14.62 | 14.19 | 14.23 | 12,443,130 | -0.02(-0.15%) |
Dec 10, 2018 | 14.37 | 14.38 | 14.08 | 14.26 | 12,048,833 | -0.24(-1.66%) |
Dec 07, 2018 | 14.71 | 14.86 | 14.44 | 14.50 | 10,608,008 | -0.19(-1.30%) |
Dec 06, 2018 | 14.67 | 14.70 | 14.39 | 14.69 | 11,238,756 | +0.02(+0.14%) |
Dec 04, 2018 | 14.97 | 15.01 | 14.56 | 14.67 | 11,118,439 | -0.38(-2.54%) |