Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.06 | 13.23 | 12.68 | 12.84 | 78,559 | -0.22(-1.68%) |
Feb 27, 2019 | 12.63 | 13.08 | 12.46 | 13.06 | 73,418 | +0.40(+3.16%) |
Feb 26, 2019 | 12.67 | 12.75 | 12.47 | 12.66 | 86,100 | +0.00(+0.00%) |
Feb 25, 2019 | 12.84 | 12.85 | 12.58 | 12.66 | 77,684 | -0.16(-1.25%) |
Feb 22, 2019 | 12.67 | 12.88 | 12.43 | 12.82 | 97,400 | +0.14(+1.10%) |
Feb 21, 2019 | 12.57 | 12.71 | 12.42 | 12.68 | 97,281 | +0.03(+0.24%) |
Feb 20, 2019 | 12.63 | 12.68 | 12.43 | 12.65 | 92,822 | +0.02(+0.16%) |
Feb 19, 2019 | 12.51 | 12.67 | 12.19 | 12.63 | 98,442 | +0.10(+0.80%) |
Feb 15, 2019 | 12.29 | 12.63 | 12.29 | 12.53 | 96,900 | +0.27(+2.20%) |
Feb 14, 2019 | 12.05 | 12.32 | 11.99 | 12.26 | 78,068 | +0.17(+1.41%) |
Feb 13, 2019 | 12.40 | 12.48 | 12.03 | 12.09 | 38,870 | -0.32(-2.58%) |
Feb 12, 2019 | 12.45 | 12.55 | 12.26 | 12.41 | 62,560 | +0.01(+0.08%) |
Feb 11, 2019 | 12.36 | 12.42 | 12.10 | 12.40 | 82,400 | +0.02(+0.16%) |
Feb 08, 2019 | 12.15 | 12.39 | 12.09 | 12.38 | 75,400 | +0.15(+1.23%) |
Feb 07, 2019 | 12.24 | 12.32 | 12.00 | 12.23 | 120,270 | -0.03(-0.24%) |
Feb 06, 2019 | 12.38 | 12.58 | 12.25 | 12.26 | 100,575 | -0.18(-1.45%) |
Feb 05, 2019 | 12.60 | 12.64 | 12.41 | 12.44 | 72,119 | -0.20(-1.58%) |
Feb 04, 2019 | 12.78 | 12.78 | 12.52 | 12.64 | 86,037 | -0.13(-1.02%) |
Feb 01, 2019 | 12.68 | 12.97 | 12.68 | 12.77 | 77,500 | +0.08(+0.63%) |
Jan 31, 2019 | 12.74 | 12.89 | 12.50 | 12.69 | 93,624 | -0.07(-0.55%) |
Jan 30, 2019 | 12.64 | 12.94 | 12.54 | 12.76 | 85,500 | +0.13(+1.03%) |
Jan 29, 2019 | 12.50 | 12.66 | 12.49 | 12.63 | 60,207 | +0.13(+1.04%) |
Jan 28, 2019 | 12.33 | 12.54 | 12.33 | 12.50 | 94,807 | -0.02(-0.16%) |
Jan 25, 2019 | 12.29 | 12.60 | 12.17 | 12.52 | 170,700 | +0.24(+1.95%) |
Jan 24, 2019 | 12.07 | 12.37 | 12.04 | 12.28 | 123,346 | +0.15(+1.24%) |
Jan 23, 2019 | 11.67 | 12.25 | 11.66 | 12.13 | 139,632 | +0.49(+4.21%) |
Jan 22, 2019 | 11.51 | 11.78 | 11.49 | 11.64 | 98,522 | +0.07(+0.61%) |
Jan 18, 2019 | 11.56 | 11.63 | 11.54 | 11.57 | 55,900 | -0.01(-0.09%) |
Jan 17, 2019 | 11.63 | 11.75 | 11.46 | 11.58 | 68,502 | -0.16(-1.36%) |
Jan 16, 2019 | 11.64 | 11.76 | 11.53 | 11.74 | 98,288 | +0.02(+0.17%) |
Jan 15, 2019 | 11.90 | 12.00 | 11.50 | 11.72 | 106,617 | -0.08(-0.68%) |
Jan 14, 2019 | 11.60 | 11.86 | 11.41 | 11.80 | 107,892 | +0.13(+1.11%) |
Jan 11, 2019 | 11.58 | 11.76 | 11.46 | 11.67 | 94,300 | +0.08(+0.69%) |
Jan 10, 2019 | 11.23 | 11.64 | 11.19 | 11.59 | 101,203 | +0.35(+3.11%) |
Jan 09, 2019 | 11.38 | 11.50 | 10.70 | 11.24 | 127,090 | -0.15(-1.32%) |
Jan 08, 2019 | 10.80 | 11.49 | 10.80 | 11.39 | 218,823 | +0.61(+5.66%) |
Jan 07, 2019 | 10.40 | 10.90 | 10.40 | 10.78 | 195,364 | +0.43(+4.15%) |
Jan 04, 2019 | 11.34 | 11.53 | 10.17 | 10.35 | 203,800 | -1.06(-9.29%) |
Jan 03, 2019 | 11.68 | 11.89 | 11.31 | 11.41 | 74,871 | -0.40(-3.39%) |
Jan 02, 2019 | 11.68 | 11.98 | 11.60 | 11.81 | 49,791 | -0.03(-0.25%) |
Dec 31, 2018 | 11.72 | 12.05 | 11.72 | 11.84 | 53,500 | +0.13(+1.11%) |
Dec 28, 2018 | 11.96 | 12.30 | 11.50 | 11.71 | 72,600 | -0.26(-2.17%) |
Dec 27, 2018 | 11.67 | 12.18 | 11.67 | 11.97 | 87,297 | +0.18(+1.53%) |
Dec 26, 2018 | 11.45 | 11.85 | 11.45 | 11.79 | 106,903 | +0.15(+1.29%) |
Dec 24, 2018 | 12.27 | 12.27 | 11.45 | 11.64 | 53,500 | -0.72(-5.83%) |
Dec 21, 2018 | 12.91 | 12.95 | 12.32 | 12.36 | 126,300 | -0.59(-4.56%) |
Dec 20, 2018 | 12.75 | 13.15 | 12.66 | 12.95 | 117,509 | +0.21(+1.65%) |
Dec 19, 2018 | 13.04 | 13.24 | 12.62 | 12.74 | 84,347 | -0.26(-2.00%) |
Dec 18, 2018 | 12.80 | 13.05 | 12.60 | 13.00 | 69,881 | +0.20(+1.56%) |
Dec 17, 2018 | 13.13 | 13.31 | 12.64 | 12.80 | 66,433 | -0.33(-2.51%) |
Dec 14, 2018 | 13.17 | 13.17 | 12.96 | 13.13 | 37,600 | -0.12(-0.91%) |
Dec 13, 2018 | 13.40 | 13.95 | 13.07 | 13.25 | 52,825 | -0.14(-1.05%) |
Dec 12, 2018 | 13.55 | 14.20 | 13.31 | 13.39 | 127,226 | -0.13(-0.96%) |
Dec 11, 2018 | 13.68 | 13.75 | 13.44 | 13.52 | 85,127 | -0.03(-0.22%) |
Dec 10, 2018 | 13.92 | 13.92 | 13.42 | 13.55 | 69,572 | -0.27(-1.95%) |
Dec 07, 2018 | 14.48 | 14.68 | 13.66 | 13.82 | 95,700 | -0.68(-4.69%) |
Dec 06, 2018 | 14.68 | 14.84 | 14.39 | 14.50 | 106,523 | -0.24(-1.63%) |
Dec 04, 2018 | 15.48 | 15.48 | 14.02 | 14.74 | 98,800 | -0.65(-4.22%) |