Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.41 | 15.41 | 14.02 | 14.06 | 55,009 | -1.47(-9.47%) |
Feb 27, 2019 | 16.03 | 16.03 | 15.35 | 15.53 | 41,633 | +0.15(+0.98%) |
Feb 26, 2019 | 14.46 | 16.10 | 14.26 | 15.38 | 138,627 | +0.89(+6.14%) |
Feb 25, 2019 | 14.58 | 14.75 | 14.28 | 14.49 | 47,601 | +0.06(+0.42%) |
Feb 22, 2019 | 14.26 | 14.56 | 14.17 | 14.43 | 30,500 | +0.17(+1.19%) |
Feb 21, 2019 | 14.17 | 14.29 | 13.95 | 14.26 | 30,355 | +0.04(+0.28%) |
Feb 20, 2019 | 14.23 | 14.40 | 13.86 | 14.22 | 38,842 | +0.01(+0.07%) |
Feb 19, 2019 | 14.45 | 14.45 | 14.01 | 14.21 | 30,453 | +0.11(+0.78%) |
Feb 15, 2019 | 14.02 | 14.16 | 13.87 | 14.10 | 35,800 | +0.10(+0.71%) |
Feb 14, 2019 | 14.51 | 14.51 | 13.60 | 14.00 | 57,982 | -0.33(-2.30%) |
Feb 13, 2019 | 12.74 | 14.99 | 12.30 | 14.33 | 150,381 | +1.74(+13.82%) |
Feb 12, 2019 | 12.36 | 12.64 | 12.25 | 12.59 | 59,777 | +0.35(+2.86%) |
Feb 11, 2019 | 12.30 | 12.34 | 12.13 | 12.24 | 43,553 | +0.04(+0.33%) |
Feb 08, 2019 | 12.06 | 12.33 | 11.55 | 12.20 | 59,300 | +0.13(+1.08%) |
Feb 07, 2019 | 11.90 | 12.30 | 11.76 | 12.07 | 44,316 | +0.12(+1.00%) |
Feb 06, 2019 | 12.15 | 12.44 | 11.74 | 11.95 | 32,448 | -0.19(-1.57%) |
Feb 05, 2019 | 12.29 | 12.45 | 11.69 | 12.14 | 41,090 | -0.13(-1.06%) |
Feb 04, 2019 | 11.94 | 12.35 | 11.54 | 12.27 | 84,740 | +0.32(+2.68%) |
Feb 01, 2019 | 12.07 | 12.16 | 11.82 | 11.95 | 44,200 | -0.12(-0.99%) |
Jan 31, 2019 | 12.07 | 12.33 | 11.96 | 12.07 | 48,652 | -0.05(-0.41%) |
Jan 30, 2019 | 12.08 | 12.23 | 11.77 | 12.12 | 43,058 | +0.16(+1.34%) |
Jan 29, 2019 | 11.98 | 12.12 | 11.70 | 11.96 | 29,863 | -0.01(-0.08%) |
Jan 28, 2019 | 12.60 | 12.60 | 11.50 | 11.97 | 100,847 | -0.68(-5.38%) |
Jan 25, 2019 | 12.72 | 12.73 | 12.25 | 12.65 | 53,500 | -0.03(-0.24%) |
Jan 24, 2019 | 12.78 | 12.78 | 12.35 | 12.68 | 50,341 | -0.10(-0.78%) |
Jan 23, 2019 | 13.20 | 13.37 | 12.56 | 12.78 | 70,181 | -0.37(-2.81%) |
Jan 22, 2019 | 13.56 | 13.79 | 12.97 | 13.15 | 43,029 | -0.50(-3.66%) |
Jan 18, 2019 | 13.91 | 14.15 | 13.36 | 13.65 | 56,300 | -0.23(-1.66%) |
Jan 17, 2019 | 14.07 | 14.17 | 13.86 | 13.88 | 22,125 | -0.18(-1.28%) |
Jan 16, 2019 | 14.20 | 14.77 | 14.06 | 14.06 | 42,624 | -0.11(-0.78%) |
Jan 15, 2019 | 13.78 | 14.17 | 13.73 | 14.17 | 33,521 | +0.46(+3.36%) |
Jan 14, 2019 | 13.90 | 13.98 | 13.65 | 13.71 | 65,481 | -0.29(-2.07%) |
Jan 11, 2019 | 14.34 | 14.53 | 13.74 | 14.00 | 60,800 | -0.40(-2.78%) |
Jan 10, 2019 | 14.60 | 14.72 | 14.11 | 14.40 | 46,575 | -0.20(-1.37%) |
Jan 09, 2019 | 14.60 | 14.90 | 14.13 | 14.60 | 65,572 | +0.09(+0.62%) |
Jan 08, 2019 | 14.78 | 14.95 | 14.06 | 14.51 | 48,957 | -0.14(-0.96%) |
Jan 07, 2019 | 13.37 | 14.75 | 13.01 | 14.65 | 78,505 | +1.37(+10.32%) |
Jan 04, 2019 | 12.84 | 13.65 | 12.77 | 13.28 | 52,200 | +0.55(+4.32%) |
Jan 03, 2019 | 13.36 | 13.80 | 12.45 | 12.73 | 48,548 | -0.54(-4.07%) |
Jan 02, 2019 | 12.56 | 13.41 | 12.19 | 13.27 | 32,746 | +0.62(+4.90%) |
Dec 31, 2018 | 12.30 | 12.94 | 12.30 | 12.65 | 77,100 | +0.37(+3.01%) |
Dec 28, 2018 | 12.19 | 13.08 | 11.91 | 12.28 | 52,100 | +0.13(+1.07%) |
Dec 27, 2018 | 12.40 | 13.34 | 11.49 | 12.15 | 155,551 | -0.28(-2.25%) |
Dec 26, 2018 | 11.34 | 12.65 | 11.10 | 12.43 | 74,613 | +1.16(+10.29%) |
Dec 24, 2018 | 11.21 | 11.85 | 11.02 | 11.27 | 42,600 | -0.07(-0.62%) |
Dec 21, 2018 | 11.91 | 12.14 | 11.26 | 11.34 | 174,500 | -0.62(-5.18%) |
Dec 20, 2018 | 12.71 | 12.71 | 11.80 | 11.96 | 82,811 | -0.61(-4.85%) |
Dec 19, 2018 | 13.42 | 13.99 | 12.48 | 12.57 | 138,020 | -0.96(-7.10%) |
Dec 18, 2018 | 14.15 | 14.30 | 13.12 | 13.53 | 81,446 | -0.61(-4.31%) |
Dec 17, 2018 | 14.11 | 14.48 | 13.82 | 14.14 | 74,216 | -0.09(-0.63%) |
Dec 14, 2018 | 14.43 | 14.98 | 13.95 | 14.23 | 113,900 | -0.20(-1.39%) |
Dec 13, 2018 | 14.73 | 14.74 | 14.27 | 14.43 | 71,208 | -0.32(-2.17%) |
Dec 12, 2018 | 14.30 | 15.13 | 14.30 | 14.75 | 56,434 | +0.20(+1.37%) |
Dec 11, 2018 | 14.87 | 14.87 | 14.27 | 14.55 | 78,931 | -0.20(-1.36%) |
Dec 10, 2018 | 14.88 | 14.90 | 14.21 | 14.75 | 91,227 | -0.12(-0.81%) |
Dec 07, 2018 | 14.73 | 14.97 | 14.30 | 14.87 | 91,000 | -0.05(-0.34%) |
Dec 06, 2018 | 14.47 | 15.02 | 14.11 | 14.92 | 75,859 | -0.06(-0.40%) |
Dec 04, 2018 | 15.70 | 15.75 | 14.79 | 14.98 | 82,100 | -0.58(-3.73%) |