Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.84 | 12.90 | 12.66 | 12.67 | 3,241,468 | -0.20(-1.57%) |
Feb 27, 2019 | 13.03 | 13.09 | 12.87 | 12.88 | 3,713,376 | -0.17(-1.28%) |
Feb 26, 2019 | 13.14 | 13.19 | 13.02 | 13.04 | 3,143,219 | -0.13(-1.00%) |
Feb 25, 2019 | 13.34 | 13.45 | 13.17 | 13.18 | 1,477,999 | -0.11(-0.86%) |
Feb 22, 2019 | 13.34 | 13.40 | 13.23 | 13.29 | 1,714,568 | +0.02(+0.13%) |
Feb 21, 2019 | 13.13 | 13.31 | 13.07 | 13.27 | 2,366,435 | +0.13(+1.01%) |
Feb 20, 2019 | 13.04 | 13.15 | 12.93 | 13.14 | 2,975,318 | +0.11(+0.81%) |
Feb 19, 2019 | 13.15 | 13.34 | 13.01 | 13.04 | 2,503,907 | -0.18(-1.33%) |
Feb 15, 2019 | 12.80 | 13.22 | 12.80 | 13.21 | 2,476,207 | +0.26(+2.04%) |
Feb 14, 2019 | 12.89 | 12.96 | 12.67 | 12.95 | 7,753,831 | +0.06(+0.48%) |
Feb 13, 2019 | 13.81 | 13.81 | 12.87 | 12.89 | 7,194,896 | -1.00(-7.23%) |
Feb 12, 2019 | 14.04 | 14.08 | 13.76 | 13.89 | 2,746,026 | -0.04(-0.32%) |
Feb 11, 2019 | 13.93 | 14.08 | 13.88 | 13.93 | 1,767,573 | -0.09(-0.63%) |
Feb 08, 2019 | 14.04 | 14.13 | 13.93 | 14.02 | 1,477,442 | -0.05(-0.38%) |
Feb 07, 2019 | 14.07 | 14.18 | 13.92 | 14.08 | 1,621,859 | +0.04(+0.25%) |
Feb 06, 2019 | 14.11 | 14.34 | 14.00 | 14.04 | 1,619,656 | -0.26(-1.85%) |
Feb 05, 2019 | 14.30 | 14.54 | 14.28 | 14.30 | 1,906,349 | +0.02(+0.12%) |
Feb 04, 2019 | 14.04 | 14.30 | 14.04 | 14.29 | 1,461,819 | +0.10(+0.68%) |
Feb 01, 2019 | 14.04 | 14.32 | 13.94 | 14.19 | 1,992,992 | +0.04(+0.31%) |
Jan 31, 2019 | 13.93 | 14.25 | 13.87 | 14.15 | 2,890,885 | +0.29(+2.10%) |
Jan 30, 2019 | 13.99 | 13.99 | 13.58 | 13.86 | 3,900,582 | -0.14(-1.01%) |
Jan 29, 2019 | 14.09 | 14.15 | 13.95 | 14.00 | 1,918,614 | +0.03(+0.19%) |
Jan 28, 2019 | 13.78 | 14.14 | 13.71 | 13.97 | 1,657,501 | +0.07(+0.51%) |
Jan 25, 2019 | 13.89 | 14.11 | 13.76 | 13.90 | 2,852,319 | +0.08(+0.57%) |
Jan 24, 2019 | 14.01 | 14.09 | 13.73 | 13.82 | 2,353,207 | -0.19(-1.32%) |
Jan 23, 2019 | 14.08 | 14.08 | 13.86 | 14.01 | 2,634,059 | +0.04(+0.32%) |
Jan 22, 2019 | 13.82 | 14.01 | 13.81 | 13.96 | 3,288,648 | -0.01(-0.06%) |
Jan 18, 2019 | 13.95 | 14.12 | 13.88 | 13.97 | 2,115,526 | +0.01(+0.06%) |
Jan 17, 2019 | 13.76 | 14.08 | 13.74 | 13.96 | 3,016,187 | +0.11(+0.76%) |
Jan 16, 2019 | 13.78 | 14.10 | 13.71 | 13.86 | 2,278,913 | +0.13(+0.96%) |
Jan 15, 2019 | 13.88 | 13.88 | 13.67 | 13.72 | 1,741,481 | -0.11(-0.83%) |
Jan 14, 2019 | 13.66 | 13.89 | 13.53 | 13.84 | 1,674,484 | +0.21(+1.55%) |
Jan 11, 2019 | 13.78 | 13.85 | 13.60 | 13.63 | 1,801,703 | -0.26(-1.84%) |
Jan 10, 2019 | 13.87 | 13.93 | 13.70 | 13.88 | 1,854,899 | +0.00(+0.00%) |
Jan 09, 2019 | 13.78 | 13.99 | 13.74 | 13.88 | 7,977,831 | +0.21(+1.55%) |
Jan 08, 2019 | 12.97 | 13.76 | 12.97 | 13.67 | 4,864,436 | +0.68(+5.22%) |
Jan 07, 2019 | 12.97 | 13.14 | 12.88 | 12.99 | 5,058,953 | +0.07(+0.55%) |
Jan 04, 2019 | 12.91 | 13.13 | 12.87 | 12.92 | 2,525,902 | +0.13(+1.03%) |
Jan 03, 2019 | 12.95 | 12.95 | 12.57 | 12.79 | 2,535,469 | -0.17(-1.29%) |
Jan 02, 2019 | 12.57 | 12.99 | 12.37 | 12.96 | 1,740,479 | +0.40(+3.16%) |
Dec 31, 2018 | 12.55 | 12.58 | 12.23 | 12.56 | 1,143,650 | +0.04(+0.35%) |
Dec 28, 2018 | 12.45 | 12.53 | 12.37 | 12.52 | 2,051,196 | +0.09(+0.71%) |
Dec 27, 2018 | 12.26 | 12.44 | 12.17 | 12.43 | 1,765,627 | +0.00(+0.00%) |
Dec 26, 2018 | 12.43 | 12.53 | 12.25 | 12.43 | 2,096,493 | -0.03(-0.21%) |
Dec 24, 2018 | 12.28 | 12.52 | 12.16 | 12.45 | 1,174,170 | +0.00(+0.00%) |
Dec 21, 2018 | 12.75 | 12.81 | 12.40 | 12.45 | 2,943,879 | -0.30(-2.35%) |
Dec 20, 2018 | 12.68 | 12.89 | 12.60 | 12.75 | 2,377,074 | +0.18(+1.40%) |
Dec 19, 2018 | 12.53 | 12.98 | 12.42 | 12.58 | 3,766,773 | +0.17(+1.35%) |
Dec 18, 2018 | 12.22 | 12.47 | 12.15 | 12.41 | 3,916,227 | +0.22(+1.81%) |
Dec 17, 2018 | 12.49 | 12.71 | 12.18 | 12.19 | 4,224,451 | -0.33(-2.61%) |
Dec 14, 2018 | 12.35 | 12.55 | 12.25 | 12.52 | 1,982,554 | -0.03(-0.21%) |
Dec 13, 2018 | 12.34 | 12.71 | 12.34 | 12.54 | 3,651,722 | +0.13(+1.07%) |
Dec 12, 2018 | 12.33 | 12.55 | 12.23 | 12.41 | 3,075,537 | +0.26(+2.18%) |
Dec 11, 2018 | 12.25 | 12.40 | 12.08 | 12.15 | 3,697,543 | +0.02(+0.15%) |
Dec 10, 2018 | 12.13 | 12.24 | 11.87 | 12.13 | 3,260,893 | -0.07(-0.58%) |
Dec 07, 2018 | 12.25 | 12.57 | 12.14 | 12.20 | 4,389,212 | -0.05(-0.43%) |
Dec 06, 2018 | 11.76 | 12.26 | 11.72 | 12.25 | 4,307,463 | +0.30(+2.51%) |
Dec 04, 2018 | 11.97 | 12.20 | 11.89 | 11.95 | 4,339,632 | +0.00(+0.00%) |