Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.72 | 13.95 | 13.50 | 13.59 | 266,131 | -0.01(-0.07%) |
Feb 27, 2019 | 13.49 | 13.81 | 13.49 | 13.60 | 117,582 | +0.10(+0.74%) |
Feb 26, 2019 | 13.46 | 13.57 | 13.09 | 13.50 | 96,580 | +0.16(+1.20%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.20 | 13.34 | 41,798 | -0.02(-0.15%) |
Feb 22, 2019 | 13.35 | 13.63 | 13.32 | 13.36 | 49,000 | +0.02(+0.15%) |
Feb 21, 2019 | 13.11 | 13.35 | 12.99 | 13.34 | 237,157 | +0.30(+2.30%) |
Feb 20, 2019 | 12.99 | 13.12 | 12.97 | 13.04 | 37,602 | -0.03(-0.23%) |
Feb 19, 2019 | 13.15 | 13.18 | 13.03 | 13.07 | 53,212 | -0.01(-0.08%) |
Feb 15, 2019 | 12.74 | 13.16 | 12.70 | 13.08 | 104,000 | +0.50(+3.97%) |
Feb 14, 2019 | 12.74 | 12.74 | 12.53 | 12.58 | 36,965 | -0.19(-1.49%) |
Feb 13, 2019 | 12.56 | 12.82 | 12.49 | 12.77 | 148,439 | +0.31(+2.49%) |
Feb 12, 2019 | 12.35 | 12.47 | 12.30 | 12.46 | 148,986 | +0.11(+0.89%) |
Feb 11, 2019 | 12.45 | 12.50 | 12.29 | 12.35 | 73,549 | -0.07(-0.56%) |
Feb 08, 2019 | 12.50 | 12.50 | 12.14 | 12.42 | 99,900 | +0.04(+0.32%) |
Feb 07, 2019 | 12.00 | 12.41 | 11.98 | 12.38 | 85,312 | +0.19(+1.56%) |
Feb 06, 2019 | 12.16 | 12.31 | 12.06 | 12.19 | 391,760 | -0.02(-0.16%) |
Feb 05, 2019 | 12.31 | 12.42 | 12.14 | 12.21 | 66,181 | -0.07(-0.57%) |
Feb 04, 2019 | 12.20 | 12.34 | 12.14 | 12.28 | 70,963 | +0.04(+0.33%) |
Feb 01, 2019 | 12.28 | 12.40 | 12.09 | 12.24 | 74,300 | -0.05(-0.41%) |
Jan 31, 2019 | 12.33 | 12.33 | 12.10 | 12.29 | 59,070 | -0.07(-0.57%) |
Jan 30, 2019 | 12.59 | 12.59 | 12.30 | 12.36 | 81,918 | +0.01(+0.08%) |
Jan 29, 2019 | 12.53 | 12.56 | 12.29 | 12.35 | 91,440 | -0.14(-1.12%) |
Jan 28, 2019 | 12.71 | 12.78 | 12.40 | 12.49 | 73,055 | -0.30(-2.35%) |
Jan 25, 2019 | 12.75 | 13.06 | 12.51 | 12.79 | 416,200 | +0.15(+1.19%) |
Jan 24, 2019 | 12.29 | 12.68 | 12.29 | 12.64 | 32,078 | +0.12(+0.96%) |
Jan 23, 2019 | 12.36 | 12.61 | 12.30 | 12.52 | 46,984 | +0.10(+0.81%) |
Jan 22, 2019 | 12.41 | 12.51 | 12.32 | 12.42 | 61,197 | -0.04(-0.32%) |
Jan 18, 2019 | 12.54 | 12.58 | 12.40 | 12.46 | 68,900 | -0.05(-0.40%) |
Jan 17, 2019 | 12.53 | 12.60 | 12.41 | 12.51 | 60,267 | -0.06(-0.48%) |
Jan 16, 2019 | 12.76 | 12.78 | 12.45 | 12.57 | 50,879 | -0.06(-0.48%) |
Jan 15, 2019 | 12.51 | 12.68 | 12.46 | 12.63 | 53,774 | +0.12(+0.96%) |
Jan 14, 2019 | 12.67 | 12.71 | 12.33 | 12.51 | 83,092 | -0.25(-1.96%) |
Jan 11, 2019 | 12.87 | 13.00 | 12.60 | 12.76 | 178,900 | -0.22(-1.69%) |
Jan 10, 2019 | 12.95 | 13.11 | 12.86 | 12.98 | 78,595 | -0.02(-0.15%) |
Jan 09, 2019 | 12.95 | 13.22 | 12.82 | 13.00 | 97,663 | +0.00(+0.00%) |
Jan 08, 2019 | 13.17 | 13.17 | 12.96 | 13.00 | 62,519 | -0.09(-0.69%) |
Jan 07, 2019 | 13.34 | 13.53 | 13.04 | 13.09 | 75,343 | -0.25(-1.87%) |
Jan 04, 2019 | 13.20 | 13.47 | 13.08 | 13.34 | 50,000 | +0.28(+2.14%) |
Jan 03, 2019 | 12.79 | 13.41 | 12.79 | 13.06 | 133,688 | -0.11(-0.84%) |
Jan 02, 2019 | 13.31 | 13.31 | 12.99 | 13.17 | 102,549 | -0.29(-2.15%) |
Dec 31, 2018 | 13.24 | 13.55 | 13.15 | 13.46 | 136,400 | +0.23(+1.74%) |
Dec 28, 2018 | 12.98 | 13.35 | 12.96 | 13.23 | 75,100 | +0.24(+1.85%) |
Dec 27, 2018 | 12.88 | 13.09 | 12.81 | 12.99 | 95,297 | -0.03(-0.23%) |
Dec 26, 2018 | 12.36 | 13.03 | 12.36 | 13.02 | 131,150 | +0.70(+5.68%) |
Dec 24, 2018 | 12.78 | 13.03 | 12.32 | 12.32 | 43,800 | -0.50(-3.90%) |
Dec 21, 2018 | 12.55 | 12.89 | 12.29 | 12.82 | 242,100 | +0.26(+2.07%) |
Dec 20, 2018 | 13.06 | 13.12 | 12.37 | 12.56 | 342,624 | -0.49(-3.75%) |
Dec 19, 2018 | 13.23 | 13.41 | 13.00 | 13.05 | 184,108 | -0.16(-1.21%) |
Dec 18, 2018 | 13.37 | 13.37 | 12.91 | 13.21 | 123,133 | -0.03(-0.23%) |
Dec 17, 2018 | 13.10 | 13.71 | 13.08 | 13.24 | 239,019 | +0.25(+1.92%) |
Dec 14, 2018 | 13.00 | 13.32 | 12.92 | 12.99 | 74,100 | -0.07(-0.54%) |
Dec 13, 2018 | 13.13 | 13.18 | 12.85 | 13.06 | 45,724 | -0.06(-0.46%) |
Dec 12, 2018 | 12.88 | 13.15 | 12.67 | 13.12 | 133,013 | +0.34(+2.66%) |
Dec 11, 2018 | 13.01 | 13.15 | 12.73 | 12.78 | 47,798 | -0.12(-0.93%) |
Dec 10, 2018 | 12.99 | 13.08 | 12.73 | 12.90 | 52,924 | -0.08(-0.62%) |
Dec 07, 2018 | 13.19 | 13.20 | 12.93 | 12.98 | 84,000 | -0.22(-1.67%) |
Dec 06, 2018 | 12.73 | 13.22 | 12.73 | 13.20 | 72,699 | +0.46(+3.61%) |
Dec 04, 2018 | 12.85 | 12.93 | 12.63 | 12.74 | 97,600 | -0.19(-1.47%) |