Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.19 | 13.19 | 13.11 | 13.12 | 3,548 | -0.07(-0.51%) |
Feb 27, 2019 | 13.24 | 13.24 | 13.17 | 13.19 | 6,101 | -0.09(-0.67%) |
Feb 26, 2019 | 13.26 | 13.28 | 13.23 | 13.28 | 8,020 | +0.02(+0.12%) |
Feb 25, 2019 | 13.31 | 13.31 | 13.25 | 13.26 | 17,670 | -0.02(-0.11%) |
Feb 22, 2019 | 13.27 | 13.30 | 13.26 | 13.28 | 7,000 | +0.05(+0.38%) |
Feb 21, 2019 | 13.34 | 13.34 | 13.22 | 13.22 | 20,098 | -0.16(-1.19%) |
Feb 20, 2019 | 13.42 | 13.45 | 13.36 | 13.38 | 16,529 | -0.01(-0.10%) |
Feb 19, 2019 | 13.33 | 13.40 | 13.33 | 13.40 | 13,817 | +0.20(+1.49%) |
Feb 15, 2019 | 13.18 | 13.21 | 13.15 | 13.20 | 7,900 | +0.08(+0.65%) |
Feb 14, 2019 | 13.10 | 13.12 | 13.07 | 13.12 | 14,961 | +0.07(+0.52%) |
Feb 13, 2019 | 13.10 | 13.16 | 13.04 | 13.05 | 20,728 | -0.05(-0.41%) |
Feb 12, 2019 | 13.11 | 13.11 | 13.08 | 13.10 | 35,037 | +0.03(+0.19%) |
Feb 11, 2019 | 13.03 | 13.09 | 13.03 | 13.07 | 52,966 | -0.06(-0.46%) |
Feb 08, 2019 | 13.12 | 13.14 | 13.11 | 13.13 | 17,300 | +0.04(+0.34%) |
Feb 07, 2019 | 13.09 | 13.10 | 13.08 | 13.09 | 17,300 | +0.04(+0.27%) |
Feb 06, 2019 | 13.13 | 13.13 | 13.05 | 13.05 | 5,753 | -0.09(-0.65%) |
Feb 05, 2019 | 13.14 | 13.15 | 13.13 | 13.14 | 11,197 | +0.02(+0.16%) |
Feb 04, 2019 | 13.12 | 13.14 | 13.11 | 13.12 | 21,901 | -0.05(-0.38%) |
Feb 01, 2019 | 13.21 | 13.21 | 13.16 | 13.17 | 18,600 | -0.02(-0.11%) |
Jan 31, 2019 | 13.24 | 13.24 | 13.19 | 13.19 | 30,274 | +0.01(+0.09%) |
Jan 30, 2019 | 13.10 | 13.20 | 13.09 | 13.17 | 18,921 | +0.07(+0.52%) |
Jan 29, 2019 | 13.08 | 13.11 | 13.06 | 13.11 | 18,783 | +0.08(+0.58%) |
Jan 28, 2019 | 12.98 | 13.04 | 12.98 | 13.03 | 187,998 | +0.04(+0.30%) |
Jan 25, 2019 | 12.91 | 12.99 | 12.91 | 12.99 | 19,200 | +0.19(+1.49%) |
Jan 24, 2019 | 12.82 | 12.82 | 12.79 | 12.80 | 25,268 | -0.03(-0.20%) |
Jan 23, 2019 | 12.90 | 12.90 | 12.78 | 12.82 | 14,647 | -0.01(-0.08%) |
Jan 22, 2019 | 12.81 | 12.85 | 12.79 | 12.84 | 24,155 | +0.03(+0.23%) |
Jan 18, 2019 | 12.82 | 12.83 | 12.80 | 12.80 | 30,700 | -0.12(-0.89%) |
Jan 17, 2019 | 12.91 | 12.92 | 12.90 | 12.92 | 8,996 | -0.01(-0.08%) |
Jan 16, 2019 | 12.91 | 12.94 | 12.91 | 12.93 | 163,802 | +0.05(+0.39%) |
Jan 15, 2019 | 12.93 | 12.93 | 12.86 | 12.88 | 137,879 | -0.03(-0.22%) |
Jan 14, 2019 | 12.91 | 12.91 | 12.89 | 12.91 | 4,306 | +0.04(+0.27%) |
Jan 11, 2019 | 12.88 | 12.90 | 12.87 | 12.87 | 15,800 | +0.01(+0.11%) |
Jan 10, 2019 | 12.90 | 12.91 | 12.86 | 12.86 | 536,205 | -0.06(-0.47%) |
Jan 09, 2019 | 12.89 | 12.92 | 12.89 | 12.92 | 11,585 | +0.08(+0.59%) |
Jan 08, 2019 | 12.78 | 12.85 | 12.78 | 12.85 | 17,200 | -0.04(-0.31%) |
Jan 07, 2019 | 12.92 | 12.93 | 12.87 | 12.88 | 24,463 | +0.04(+0.35%) |
Jan 04, 2019 | 12.83 | 12.85 | 12.76 | 12.84 | 12,100 | -0.09(-0.69%) |
Jan 03, 2019 | 12.89 | 12.93 | 12.88 | 12.93 | 62,606 | -0.12(-0.92%) |
Jan 02, 2019 | 12.87 | 13.11 | 12.80 | 13.05 | 46,527 | +0.23(+1.79%) |
Dec 31, 2018 | 12.80 | 12.83 | 12.78 | 12.82 | 30,300 | +0.02(+0.16%) |
Dec 28, 2018 | 12.79 | 12.80 | 12.77 | 12.80 | 98,200 | +0.05(+0.39%) |
Dec 27, 2018 | 12.85 | 12.85 | 12.72 | 12.75 | 14,319 | +0.08(+0.67%) |
Dec 26, 2018 | 12.79 | 12.82 | 12.66 | 12.66 | 23,327 | -0.02(-0.16%) |
Dec 24, 2018 | 12.65 | 12.69 | 12.65 | 12.69 | 132,300 | +0.14(+1.12%) |
Dec 21, 2018 | 12.61 | 12.61 | 12.54 | 12.54 | 25,200 | -0.06(-0.44%) |
Dec 20, 2018 | 12.59 | 12.63 | 12.56 | 12.60 | 7,186 | +0.19(+1.49%) |
Dec 19, 2018 | 12.51 | 12.57 | 12.41 | 12.41 | 16,193 | -0.07(-0.56%) |
Dec 18, 2018 | 12.46 | 12.49 | 12.46 | 12.48 | 475,485 | +0.03(+0.24%) |
Dec 17, 2018 | 12.42 | 12.46 | 12.41 | 12.46 | 2,978 | +0.08(+0.65%) |
Dec 14, 2018 | 12.34 | 12.39 | 12.32 | 12.38 | 4,700 | -0.05(-0.40%) |
Dec 13, 2018 | 12.41 | 12.43 | 12.40 | 12.43 | 23,096 | -0.03(-0.24%) |
Dec 12, 2018 | 12.45 | 12.46 | 12.44 | 12.46 | 10,079 | +0.03(+0.25%) |
Dec 11, 2018 | 12.44 | 12.44 | 12.42 | 12.42 | 5,572 | -0.02(-0.13%) |
Dec 10, 2018 | 12.44 | 12.46 | 12.42 | 12.44 | 662,959 | -0.06(-0.48%) |
Dec 07, 2018 | 12.45 | 12.50 | 12.45 | 12.50 | 5,300 | +0.13(+1.05%) |
Dec 06, 2018 | 12.65 | 14.85 | 12.36 | 12.37 | 28,204 | -0.01(-0.08%) |
Dec 04, 2018 | 12.40 | 12.40 | 12.37 | 12.38 | 3,500 | +0.09(+0.73%) |