Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.90 | 12.90 | 12.77 | 12.82 | 6,718 | -0.11(-0.87%) |
Feb 27, 2019 | 12.98 | 12.98 | 12.91 | 12.93 | 4,047 | -0.05(-0.38%) |
Feb 26, 2019 | 13.03 | 13.03 | 12.95 | 12.98 | 4,459 | -0.05(-0.37%) |
Feb 25, 2019 | 13.00 | 13.09 | 13.00 | 13.03 | 23,326 | +0.17(+1.33%) |
Feb 22, 2019 | 12.85 | 12.86 | 12.82 | 12.85 | 4,197 | +0.13(+1.05%) |
Feb 21, 2019 | 12.76 | 12.76 | 12.72 | 12.72 | 4,592 | -0.07(-0.52%) |
Feb 20, 2019 | 12.75 | 12.79 | 12.75 | 12.79 | 3,261 | +0.13(+1.04%) |
Feb 19, 2019 | 12.57 | 12.66 | 12.57 | 12.66 | 3,491 | +0.05(+0.39%) |
Feb 15, 2019 | 12.58 | 12.61 | 12.56 | 12.61 | 2,623 | +0.15(+1.22%) |
Feb 14, 2019 | 12.43 | 12.45 | 12.43 | 12.45 | 1,077 | +0.02(+0.15%) |
Feb 13, 2019 | 12.46 | 12.46 | 12.43 | 12.44 | 7,366 | +0.07(+0.56%) |
Feb 12, 2019 | 12.33 | 12.37 | 12.33 | 12.37 | 3,760 | +0.20(+1.62%) |
Feb 11, 2019 | 12.15 | 12.17 | 12.13 | 12.17 | 2,456 | +0.08(+0.63%) |
Feb 08, 2019 | 12.04 | 12.09 | 12.01 | 12.09 | 629 | -0.13(-1.06%) |
Feb 07, 2019 | 12.22 | 12.24 | 12.21 | 12.22 | 2,215 | -0.33(-2.62%) |
Feb 06, 2019 | 12.62 | 12.62 | 12.55 | 12.55 | 4,273 | +0.08(+0.61%) |
Feb 05, 2019 | 12.46 | 12.54 | 12.46 | 12.47 | 2,541 | +0.07(+0.55%) |
Feb 04, 2019 | 12.34 | 12.41 | 12.34 | 12.41 | 2,078 | +0.07(+0.53%) |
Feb 01, 2019 | 12.30 | 12.39 | 12.30 | 12.34 | 3,043 | +0.04(+0.36%) |
Jan 31, 2019 | 12.31 | 12.31 | 12.29 | 12.30 | 3,484 | +0.11(+0.89%) |
Jan 30, 2019 | 12.13 | 12.24 | 12.13 | 12.19 | 6,367 | +0.19(+1.59%) |
Jan 29, 2019 | 12.08 | 12.08 | 12.00 | 12.00 | 4,837 | -0.02(-0.20%) |
Jan 28, 2019 | 11.97 | 12.04 | 11.97 | 12.02 | 2,325 | -0.20(-1.68%) |
Jan 25, 2019 | 12.19 | 12.25 | 12.19 | 12.23 | 4,617 | +0.25(+2.07%) |
Jan 24, 2019 | 11.85 | 11.99 | 11.85 | 11.98 | 4,005 | +0.25(+2.11%) |
Jan 23, 2019 | 11.83 | 11.83 | 11.71 | 11.73 | 3,035 | -0.04(-0.32%) |
Jan 22, 2019 | 11.99 | 11.99 | 11.77 | 11.77 | 6,696 | -0.33(-2.72%) |
Jan 18, 2019 | 12.09 | 12.13 | 12.09 | 12.10 | 4,092 | +0.15(+1.24%) |
Jan 17, 2019 | 11.80 | 11.95 | 11.80 | 11.95 | 4,831 | +0.09(+0.72%) |
Jan 16, 2019 | 11.84 | 11.91 | 11.82 | 11.86 | 7,333 | +0.10(+0.81%) |
Jan 15, 2019 | 11.75 | 11.81 | 11.75 | 11.77 | 2,499 | +0.02(+0.15%) |
Jan 14, 2019 | 11.74 | 11.75 | 11.73 | 11.75 | 1,717 | -0.08(-0.64%) |
Jan 11, 2019 | 11.75 | 11.83 | 11.75 | 11.83 | 1,888 | +0.09(+0.73%) |
Jan 10, 2019 | 11.68 | 11.76 | 11.68 | 11.74 | 2,821 | -0.02(-0.16%) |
Jan 09, 2019 | 11.67 | 11.77 | 11.67 | 11.76 | 5,848 | +0.25(+2.15%) |
Jan 08, 2019 | 11.60 | 11.64 | 11.47 | 11.51 | 4,924 | -0.02(-0.17%) |
Jan 07, 2019 | 11.36 | 11.54 | 11.36 | 11.53 | 2,215 | +0.25(+2.18%) |
Jan 04, 2019 | 11.04 | 11.33 | 11.04 | 11.28 | 13,642 | +0.43(+3.97%) |
Jan 03, 2019 | 10.97 | 10.98 | 10.85 | 10.85 | 2,953 | -0.35(-3.15%) |
Jan 02, 2019 | 10.97 | 11.21 | 10.93 | 11.21 | 4,509 | +0.10(+0.86%) |
Dec 31, 2018 | 11.22 | 11.25 | 11.08 | 11.11 | 6,506 | +0.00(+0.04%) |
Dec 28, 2018 | 11.18 | 11.18 | 11.06 | 11.11 | 4,092 | +0.36(+3.37%) |
Dec 27, 2018 | 10.79 | 10.86 | 10.70 | 10.74 | 6,463 | -0.12(-1.11%) |
Dec 26, 2018 | 10.58 | 10.86 | 10.50 | 10.86 | 14,912 | +0.26(+2.44%) |
Dec 24, 2018 | 10.65 | 10.71 | 10.60 | 10.61 | 11,120 | -0.19(-1.80%) |
Dec 21, 2018 | 11.08 | 11.08 | 10.80 | 10.80 | 4,102 | -0.18(-1.60%) |
Dec 20, 2018 | 11.20 | 11.20 | 10.94 | 10.98 | 4,681 | -0.43(-3.78%) |
Dec 19, 2018 | 11.41 | 11.41 | 11.41 | 363 | +0.00(+0.00%) | |
Dec 18, 2018 | 11.46 | 11.53 | 11.39 | 11.41 | 4,285 | +0.16(+1.43%) |
Dec 17, 2018 | 11.46 | 11.51 | 11.25 | 11.25 | 2,583 | -0.36(-3.11%) |
Dec 14, 2018 | 11.58 | 11.64 | 11.58 | 11.61 | 971 | -0.11(-0.91%) |
Dec 13, 2018 | 11.78 | 11.80 | 11.69 | 11.71 | 5,949 | -0.06(-0.50%) |
Dec 12, 2018 | 11.74 | 11.90 | 11.71 | 11.77 | 17,141 | +0.16(+1.42%) |
Dec 11, 2018 | 11.74 | 11.77 | 11.61 | 11.61 | 8,890 | +0.05(+0.44%) |
Dec 10, 2018 | 11.60 | 11.63 | 11.36 | 11.55 | 45,405 | -0.05(-0.40%) |
Dec 07, 2018 | 11.83 | 11.83 | 11.57 | 11.60 | 6,585 | -0.29(-2.41%) |
Dec 06, 2018 | 11.83 | 11.89 | 11.76 | 11.89 | 4,919 | -0.28(-2.32%) |
Dec 04, 2018 | 12.45 | 12.45 | 12.16 | 12.17 | 3,778 | -0.37(-2.95%) |