Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.42 | 13.61 | 13.37 | 13.50 | 377,558 | +0.07(+0.49%) |
Feb 27, 2019 | 13.57 | 13.63 | 13.37 | 13.43 | 246,331 | -0.21(-1.53%) |
Feb 26, 2019 | 13.79 | 13.82 | 13.58 | 13.64 | 267,970 | -0.10(-0.71%) |
Feb 25, 2019 | 13.83 | 14.01 | 13.71 | 13.74 | 192,340 | -0.10(-0.71%) |
Feb 22, 2019 | 13.77 | 14.03 | 13.69 | 13.84 | 350,204 | +0.09(+0.67%) |
Feb 21, 2019 | 14.01 | 14.03 | 13.68 | 13.75 | 312,193 | -0.25(-1.78%) |
Feb 20, 2019 | 13.65 | 14.01 | 13.52 | 13.99 | 749,429 | +0.34(+2.49%) |
Feb 19, 2019 | 13.60 | 13.86 | 13.54 | 13.65 | 402,895 | +0.08(+0.55%) |
Feb 15, 2019 | 13.49 | 13.71 | 13.40 | 13.58 | 396,158 | +0.12(+0.92%) |
Feb 14, 2019 | 13.32 | 13.65 | 13.13 | 13.45 | 350,293 | +0.20(+1.52%) |
Feb 13, 2019 | 13.16 | 13.28 | 13.02 | 13.25 | 104,759 | +0.09(+0.69%) |
Feb 12, 2019 | 13.32 | 13.32 | 13.10 | 13.16 | 90,704 | -0.12(-0.88%) |
Feb 11, 2019 | 13.22 | 13.29 | 13.18 | 13.28 | 292,923 | +0.05(+0.34%) |
Feb 08, 2019 | 13.12 | 13.25 | 13.10 | 13.23 | 95,693 | +0.07(+0.54%) |
Feb 07, 2019 | 13.12 | 13.19 | 13.01 | 13.16 | 131,689 | -0.01(-0.05%) |
Feb 06, 2019 | 13.14 | 13.17 | 13.04 | 13.17 | 89,796 | +0.03(+0.20%) |
Feb 05, 2019 | 13.14 | 13.16 | 13.04 | 13.14 | 135,206 | +0.01(+0.05%) |
Feb 04, 2019 | 12.95 | 13.16 | 12.88 | 13.14 | 133,780 | +0.16(+1.25%) |
Feb 01, 2019 | 12.99 | 13.00 | 12.83 | 12.97 | 126,616 | +0.01(+0.05%) |
Jan 31, 2019 | 12.91 | 12.97 | 12.77 | 12.97 | 366,936 | +0.10(+0.81%) |
Jan 30, 2019 | 12.84 | 12.93 | 12.79 | 12.86 | 172,620 | +0.05(+0.41%) |
Jan 29, 2019 | 12.79 | 12.83 | 12.73 | 12.81 | 122,046 | +0.06(+0.46%) |
Jan 28, 2019 | 12.71 | 12.80 | 12.62 | 12.75 | 162,735 | -0.01(-0.10%) |
Jan 25, 2019 | 12.66 | 12.88 | 12.66 | 12.77 | 159,540 | +0.13(+1.03%) |
Jan 24, 2019 | 12.50 | 12.65 | 12.43 | 12.64 | 166,392 | +0.15(+1.20%) |
Jan 23, 2019 | 12.54 | 12.57 | 12.36 | 12.49 | 158,048 | +0.01(+0.05%) |
Jan 22, 2019 | 12.60 | 12.60 | 12.37 | 12.48 | 195,600 | -0.13(-1.03%) |
Jan 18, 2019 | 12.63 | 12.68 | 12.53 | 12.61 | 120,770 | -0.01(-0.10%) |
Jan 17, 2019 | 12.62 | 12.69 | 12.52 | 12.62 | 169,349 | +0.00(+0.03%) |
Jan 16, 2019 | 12.55 | 12.66 | 12.50 | 12.62 | 184,521 | +0.08(+0.62%) |
Jan 15, 2019 | 12.52 | 12.57 | 12.44 | 12.54 | 172,764 | +0.04(+0.31%) |
Jan 14, 2019 | 12.56 | 12.61 | 12.45 | 12.50 | 159,363 | -0.09(-0.72%) |
Jan 11, 2019 | 12.66 | 12.72 | 12.50 | 12.59 | 151,122 | -0.06(-0.46%) |
Jan 10, 2019 | 12.57 | 12.77 | 12.43 | 12.65 | 145,783 | +0.07(+0.57%) |
Jan 09, 2019 | 12.71 | 12.72 | 12.42 | 12.58 | 128,557 | -0.05(-0.41%) |
Jan 08, 2019 | 12.29 | 12.68 | 12.29 | 12.63 | 272,032 | +0.41(+3.33%) |
Jan 07, 2019 | 11.94 | 12.30 | 11.85 | 12.23 | 215,351 | +0.33(+2.77%) |
Jan 04, 2019 | 11.81 | 12.10 | 11.66 | 11.90 | 163,045 | +0.11(+0.93%) |
Jan 03, 2019 | 11.53 | 11.86 | 11.51 | 11.79 | 180,264 | +0.19(+1.61%) |
Jan 02, 2019 | 11.42 | 11.60 | 11.26 | 11.60 | 211,463 | +0.03(+0.22%) |
Dec 31, 2018 | 11.66 | 11.79 | 11.36 | 11.57 | 252,696 | -0.01(-0.06%) |
Dec 28, 2018 | 11.57 | 11.79 | 11.46 | 11.58 | 230,709 | +0.08(+0.73%) |
Dec 27, 2018 | 11.38 | 11.50 | 11.14 | 11.50 | 232,217 | +0.06(+0.51%) |
Dec 26, 2018 | 10.95 | 11.46 | 10.94 | 11.44 | 363,691 | +0.53(+4.86%) |
Dec 24, 2018 | 11.20 | 11.26 | 10.91 | 10.91 | 215,690 | -0.32(-2.82%) |
Dec 21, 2018 | 11.21 | 11.37 | 11.08 | 11.22 | 1,746,270 | +0.06(+0.58%) |
Dec 20, 2018 | 11.52 | 11.62 | 11.04 | 11.16 | 335,047 | -0.39(-3.36%) |
Dec 19, 2018 | 11.66 | 11.75 | 11.37 | 11.55 | 374,968 | -0.04(-0.31%) |
Dec 18, 2018 | 11.42 | 11.82 | 11.41 | 11.58 | 310,145 | +0.18(+1.57%) |
Dec 17, 2018 | 12.02 | 12.04 | 11.32 | 11.40 | 509,495 | -0.68(-5.63%) |
Dec 14, 2018 | 12.01 | 12.20 | 11.98 | 12.08 | 182,112 | +0.06(+0.53%) |
Dec 13, 2018 | 12.12 | 12.19 | 12.01 | 12.02 | 211,027 | -0.01(-0.05%) |
Dec 12, 2018 | 12.24 | 12.31 | 12.01 | 12.03 | 145,203 | -0.11(-0.90%) |
Dec 11, 2018 | 12.22 | 12.34 | 12.03 | 12.13 | 191,077 | -0.03(-0.21%) |
Dec 10, 2018 | 12.35 | 12.38 | 12.00 | 12.16 | 150,187 | -0.19(-1.56%) |
Dec 07, 2018 | 12.35 | 12.38 | 12.22 | 12.35 | 178,214 | +0.01(+0.05%) |
Dec 06, 2018 | 12.05 | 12.36 | 11.96 | 12.35 | 172,332 | +0.18(+1.48%) |
Dec 04, 2018 | 12.35 | 12.50 | 12.15 | 12.17 | 173,848 | -0.17(-1.35%) |