Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.25 | 14.27 | 14.12 | 14.12 | 230,208 | -0.15(-1.08%) |
Feb 27, 2019 | 14.41 | 14.43 | 14.23 | 14.28 | 314,372 | -0.24(-1.67%) |
Feb 26, 2019 | 14.54 | 14.68 | 14.48 | 14.52 | 796,514 | -0.32(-2.18%) |
Feb 25, 2019 | 14.77 | 14.97 | 14.72 | 14.84 | 561,530 | +0.82(+5.82%) |
Feb 22, 2019 | 13.91 | 14.08 | 13.91 | 14.03 | 369,653 | +0.45(+3.33%) |
Feb 21, 2019 | 13.66 | 13.74 | 13.57 | 13.58 | 428,761 | -0.07(-0.53%) |
Feb 20, 2019 | 13.66 | 13.70 | 13.58 | 13.65 | 722,422 | +0.10(+0.72%) |
Feb 19, 2019 | 13.41 | 13.61 | 13.34 | 13.55 | 1,294,754 | +0.48(+3.65%) |
Feb 15, 2019 | 13.09 | 13.10 | 12.99 | 13.07 | 14,479 | -0.09(-0.68%) |
Feb 14, 2019 | 13.03 | 13.16 | 13.03 | 13.16 | 2,977 | +0.01(+0.06%) |
Feb 13, 2019 | 13.24 | 13.26 | 13.15 | 13.16 | 14,461 | +0.10(+0.80%) |
Feb 12, 2019 | 13.05 | 13.05 | 13.01 | 13.05 | 7,453 | +0.02(+0.16%) |
Feb 11, 2019 | 13.17 | 13.17 | 13.00 | 13.03 | 4,229 | +0.08(+0.62%) |
Feb 08, 2019 | 12.91 | 12.97 | 12.90 | 12.95 | 4,331 | -0.13(-0.96%) |
Feb 07, 2019 | 13.08 | 13.08 | 12.91 | 13.07 | 10,358 | -0.02(-0.15%) |
Feb 06, 2019 | 13.10 | 13.14 | 13.09 | 13.09 | 980 | -0.13(-0.98%) |
Feb 05, 2019 | 13.12 | 13.28 | 13.11 | 13.22 | 11,236 | +0.15(+1.11%) |
Feb 04, 2019 | 13.09 | 13.12 | 13.05 | 13.08 | 3,772 | -0.03(-0.22%) |
Feb 01, 2019 | 13.13 | 13.13 | 13.06 | 13.11 | 6,930 | -0.02(-0.12%) |
Jan 31, 2019 | 13.13 | 13.20 | 13.04 | 13.12 | 25,407 | +0.18(+1.40%) |
Jan 30, 2019 | 12.82 | 12.94 | 12.78 | 12.94 | 5,591 | +0.16(+1.24%) |
Jan 29, 2019 | 12.78 | 12.85 | 12.78 | 12.78 | 15,095 | +0.02(+0.13%) |
Jan 28, 2019 | 12.92 | 12.92 | 12.77 | 12.77 | 2,715 | -0.10(-0.75%) |
Jan 25, 2019 | 12.76 | 12.93 | 12.76 | 12.86 | 6,187 | +0.19(+1.53%) |
Jan 24, 2019 | 12.49 | 12.67 | 12.49 | 12.67 | 4,562 | +0.15(+1.23%) |
Jan 23, 2019 | 12.47 | 12.52 | 12.39 | 12.52 | 17,123 | +0.22(+1.77%) |
Jan 22, 2019 | 12.46 | 12.49 | 12.30 | 12.30 | 13,354 | -0.38(-3.00%) |
Jan 18, 2019 | 12.57 | 12.72 | 12.57 | 12.68 | 7,301 | +0.15(+1.23%) |
Jan 17, 2019 | 12.36 | 12.52 | 12.32 | 12.52 | 3,372 | +0.09(+0.71%) |
Jan 16, 2019 | 12.44 | 12.44 | 12.44 | 12.44 | 1,871 | +0.15(+1.23%) |
Jan 15, 2019 | 12.24 | 12.29 | 12.24 | 12.29 | 3,408 | +0.08(+0.68%) |
Jan 14, 2019 | 12.10 | 12.20 | 12.06 | 12.20 | 6,207 | -0.06(-0.46%) |
Jan 11, 2019 | 12.23 | 12.26 | 12.23 | 12.26 | 1,237 | -0.04(-0.33%) |
Jan 10, 2019 | 12.14 | 12.30 | 12.14 | 12.30 | 5,498 | +0.06(+0.46%) |
Jan 09, 2019 | 12.12 | 12.25 | 12.12 | 12.24 | 15,068 | +0.16(+1.34%) |
Jan 08, 2019 | 12.03 | 12.08 | 11.98 | 12.08 | 9,013 | +0.09(+0.74%) |
Jan 07, 2019 | 11.89 | 11.99 | 11.89 | 11.99 | 4,716 | -0.05(-0.40%) |
Jan 04, 2019 | 11.85 | 12.09 | 11.85 | 12.04 | 24,503 | +0.41(+3.54%) |
Jan 03, 2019 | 11.66 | 11.68 | 11.63 | 11.63 | 13,449 | -0.08(-0.69%) |
Jan 02, 2019 | 11.62 | 11.74 | 11.55 | 11.71 | 24,416 | -0.12(-1.02%) |
Dec 31, 2018 | 11.87 | 11.94 | 11.74 | 11.83 | 14,107 | +0.06(+0.48%) |
Dec 28, 2018 | 11.82 | 11.90 | 11.73 | 11.77 | 6,063 | +0.01(+0.12%) |
Dec 27, 2018 | 11.74 | 11.76 | 11.54 | 11.76 | 24,684 | -0.08(-0.72%) |
Dec 26, 2018 | 11.68 | 11.84 | 11.58 | 11.84 | 20,774 | +0.16(+1.39%) |
Dec 24, 2018 | 11.66 | 11.76 | 11.61 | 11.68 | 11,022 | -0.01(-0.07%) |
Dec 21, 2018 | 11.70 | 11.78 | 11.64 | 11.69 | 44,350 | -0.19(-1.56%) |
Dec 20, 2018 | 11.88 | 11.99 | 11.76 | 11.88 | 26,343 | -0.01(-0.06%) |
Dec 19, 2018 | 12.08 | 12.11 | 11.80 | 11.88 | 5,367 | -0.29(-2.41%) |
Dec 18, 2018 | 12.15 | 12.20 | 12.07 | 12.18 | 42,241 | +0.07(+0.57%) |
Dec 17, 2018 | 12.31 | 12.31 | 12.09 | 12.11 | 12,197 | -0.25(-2.06%) |
Dec 14, 2018 | 12.37 | 12.38 | 12.23 | 12.36 | 12,579 | -0.02(-0.12%) |
Dec 13, 2018 | 12.42 | 12.42 | 12.34 | 12.38 | 2,165 | +0.04(+0.31%) |
Dec 12, 2018 | 12.36 | 12.36 | 12.33 | 12.34 | 8,018 | +0.12(+0.95%) |
Dec 11, 2018 | 12.23 | 12.30 | 12.19 | 12.22 | 6,532 | -0.02(-0.19%) |
Dec 10, 2018 | 12.08 | 12.25 | 11.98 | 12.25 | 13,716 | +0.04(+0.32%) |
Dec 07, 2018 | 12.39 | 12.46 | 12.18 | 12.21 | 24,639 | -0.35(-2.82%) |
Dec 06, 2018 | 12.65 | 12.65 | 12.44 | 12.56 | 16,783 | -0.28(-2.16%) |
Dec 04, 2018 | 13.11 | 13.11 | 12.83 | 12.84 | 17,117 | -0.21(-1.60%) |