Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.85 | 12.93 | 12.76 | 12.93 | 8,148 | +0.09(+0.70%) |
Feb 27, 2019 | 12.80 | 12.85 | 12.71 | 12.84 | 7,402 | +0.05(+0.39%) |
Feb 26, 2019 | 12.77 | 12.80 | 12.77 | 12.79 | 5,857 | +0.01(+0.04%) |
Feb 25, 2019 | 12.82 | 12.89 | 12.77 | 12.79 | 9,803 | +0.03(+0.20%) |
Feb 22, 2019 | 12.75 | 12.77 | 12.70 | 12.76 | 10,800 | +0.12(+0.93%) |
Feb 21, 2019 | 12.65 | 12.73 | 12.61 | 12.64 | 9,990 | +0.01(+0.10%) |
Feb 20, 2019 | 12.73 | 12.80 | 12.56 | 12.63 | 17,977 | -0.04(-0.32%) |
Feb 19, 2019 | 12.56 | 12.71 | 12.55 | 12.67 | 17,676 | +0.08(+0.64%) |
Feb 15, 2019 | 12.60 | 12.60 | 12.56 | 12.59 | 14,100 | -0.01(-0.08%) |
Feb 14, 2019 | 12.53 | 12.69 | 12.47 | 12.60 | 9,146 | -0.04(-0.32%) |
Feb 13, 2019 | 12.71 | 12.71 | 12.53 | 12.64 | 7,259 | -0.07(-0.55%) |
Feb 12, 2019 | 12.67 | 12.73 | 12.59 | 12.71 | 19,290 | +0.09(+0.71%) |
Feb 11, 2019 | 12.65 | 12.74 | 12.61 | 12.62 | 13,477 | -0.13(-1.02%) |
Feb 08, 2019 | 12.68 | 12.75 | 12.58 | 12.75 | 7,200 | +0.06(+0.47%) |
Feb 07, 2019 | 12.71 | 12.71 | 12.55 | 12.69 | 10,085 | -0.02(-0.16%) |
Feb 06, 2019 | 12.63 | 12.71 | 12.55 | 12.71 | 13,108 | +0.07(+0.55%) |
Feb 05, 2019 | 12.64 | 12.94 | 12.54 | 12.64 | 23,402 | +0.04(+0.32%) |
Feb 04, 2019 | 12.58 | 12.62 | 12.54 | 12.60 | 19,146 | +0.07(+0.56%) |
Feb 01, 2019 | 12.63 | 12.63 | 12.45 | 12.53 | 18,100 | +0.02(+0.16%) |
Jan 31, 2019 | 12.25 | 12.51 | 12.25 | 12.51 | 22,505 | +0.24(+1.99%) |
Jan 30, 2019 | 12.17 | 12.28 | 12.15 | 12.27 | 25,768 | +0.14(+1.17%) |
Jan 29, 2019 | 12.07 | 12.15 | 12.05 | 12.12 | 16,459 | +0.08(+0.70%) |
Jan 28, 2019 | 12.03 | 12.05 | 12.02 | 12.04 | 24,003 | +0.02(+0.17%) |
Jan 25, 2019 | 11.96 | 12.03 | 11.96 | 12.02 | 13,800 | +0.01(+0.08%) |
Jan 24, 2019 | 12.04 | 12.04 | 11.95 | 12.01 | 12,152 | +0.00(+0.00%) |
Jan 23, 2019 | 11.95 | 12.04 | 11.95 | 12.01 | 6,136 | +0.07(+0.59%) |
Jan 22, 2019 | 11.92 | 12.03 | 11.92 | 11.94 | 11,026 | +0.02(+0.17%) |
Jan 18, 2019 | 12.01 | 12.06 | 11.89 | 11.92 | 26,100 | -0.13(-1.08%) |
Jan 17, 2019 | 12.08 | 12.09 | 12.01 | 12.05 | 13,937 | +0.00(+0.00%) |
Jan 16, 2019 | 12.05 | 12.07 | 11.80 | 12.05 | 10,288 | +0.03(+0.25%) |
Jan 15, 2019 | 11.95 | 12.02 | 11.86 | 12.02 | 14,084 | +0.01(+0.08%) |
Jan 14, 2019 | 12.04 | 12.04 | 11.95 | 12.01 | 10,173 | -0.02(-0.17%) |
Jan 11, 2019 | 11.99 | 12.03 | 11.97 | 12.03 | 16,000 | +0.16(+1.35%) |
Jan 10, 2019 | 12.09 | 12.17 | 11.87 | 11.87 | 36,371 | -0.16(-1.33%) |
Jan 09, 2019 | 12.00 | 12.09 | 11.96 | 12.03 | 26,286 | +0.10(+0.82%) |
Jan 08, 2019 | 12.12 | 12.12 | 11.93 | 11.93 | 33,891 | +0.12(+1.04%) |
Jan 07, 2019 | 11.95 | 11.95 | 11.60 | 11.81 | 29,361 | +0.37(+3.23%) |
Jan 04, 2019 | 11.48 | 11.51 | 11.32 | 11.44 | 34,100 | +0.04(+0.35%) |
Jan 03, 2019 | 11.39 | 11.43 | 11.26 | 11.40 | 16,077 | +0.01(+0.09%) |
Jan 02, 2019 | 11.21 | 11.39 | 11.07 | 11.39 | 22,890 | +0.22(+1.97%) |
Dec 31, 2018 | 11.16 | 11.22 | 11.05 | 11.17 | 31,300 | +0.05(+0.45%) |
Dec 28, 2018 | 11.00 | 11.19 | 11.00 | 11.12 | 39,100 | +0.13(+1.23%) |
Dec 27, 2018 | 10.93 | 11.08 | 10.81 | 10.98 | 52,708 | -0.10(-0.86%) |
Dec 26, 2018 | 11.27 | 11.41 | 10.69 | 11.08 | 102,180 | -0.08(-0.71%) |
Dec 24, 2018 | 11.57 | 11.59 | 11.16 | 11.16 | 42,300 | -0.34(-2.96%) |
Dec 21, 2018 | 11.75 | 11.75 | 11.50 | 11.50 | 11,800 | -0.14(-1.22%) |
Dec 20, 2018 | 11.57 | 11.68 | 11.48 | 11.64 | 35,471 | +0.07(+0.62%) |
Dec 19, 2018 | 11.72 | 11.77 | 11.57 | 11.57 | 10,818 | -0.11(-0.94%) |
Dec 18, 2018 | 12.04 | 12.04 | 11.68 | 11.68 | 23,289 | -0.30(-2.50%) |
Dec 17, 2018 | 11.84 | 12.01 | 11.84 | 11.98 | 14,975 | +0.03(+0.25%) |
Dec 14, 2018 | 11.98 | 12.04 | 11.94 | 11.95 | 17,000 | -0.03(-0.25%) |
Dec 13, 2018 | 11.95 | 12.10 | 11.94 | 11.98 | 23,563 | -0.08(-0.66%) |
Dec 12, 2018 | 12.21 | 12.21 | 11.84 | 12.06 | 19,914 | +0.10(+0.84%) |
Dec 11, 2018 | 12.07 | 12.09 | 11.96 | 11.96 | 14,324 | +0.01(+0.08%) |
Dec 10, 2018 | 11.87 | 11.98 | 11.85 | 11.95 | 17,629 | +0.08(+0.67%) |
Dec 07, 2018 | 11.71 | 11.90 | 11.71 | 11.87 | 21,800 | +0.00(+0.00%) |
Dec 06, 2018 | 11.85 | 11.91 | 11.77 | 11.87 | 26,450 | -0.08(-0.67%) |
Dec 04, 2018 | 12.05 | 12.08 | 11.85 | 11.95 | 35,000 | -0.01(-0.08%) |