Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.66 | 12.92 | 12.46 | 12.80 | 1,905,721 | +0.32(+2.56%) |
Feb 27, 2019 | 13.66 | 13.74 | 12.48 | 12.48 | 4,060,714 | -0.46(-3.55%) |
Feb 26, 2019 | 13.86 | 14.16 | 12.78 | 12.94 | 2,101,901 | -0.99(-7.11%) |
Feb 25, 2019 | 13.86 | 14.11 | 13.55 | 13.93 | 1,286,795 | +0.21(+1.53%) |
Feb 22, 2019 | 13.44 | 13.80 | 13.37 | 13.72 | 695,100 | +0.33(+2.46%) |
Feb 21, 2019 | 13.42 | 13.66 | 12.61 | 13.39 | 1,091,234 | +0.13(+0.98%) |
Feb 20, 2019 | 12.67 | 13.30 | 12.66 | 13.26 | 691,699 | +0.59(+4.66%) |
Feb 19, 2019 | 12.75 | 12.85 | 12.16 | 12.67 | 1,255,506 | -0.18(-1.40%) |
Feb 15, 2019 | 12.60 | 12.88 | 12.59 | 12.85 | 788,400 | +0.33(+2.64%) |
Feb 14, 2019 | 13.03 | 13.40 | 12.43 | 12.52 | 1,265,731 | -0.57(-4.35%) |
Feb 13, 2019 | 12.60 | 13.13 | 12.39 | 13.09 | 2,030,546 | +0.54(+4.30%) |
Feb 12, 2019 | 12.42 | 12.71 | 11.55 | 12.55 | 3,773,281 | -0.57(-4.34%) |
Feb 11, 2019 | 12.85 | 13.40 | 12.43 | 13.12 | 1,463,192 | +0.45(+3.55%) |
Feb 08, 2019 | 12.54 | 12.72 | 12.40 | 12.67 | 614,800 | +0.12(+0.96%) |
Feb 07, 2019 | 12.72 | 12.90 | 12.51 | 12.55 | 837,288 | -0.29(-2.26%) |
Feb 06, 2019 | 12.70 | 13.24 | 12.57 | 12.84 | 765,410 | +0.12(+0.94%) |
Feb 05, 2019 | 12.56 | 12.94 | 12.53 | 12.72 | 1,575,331 | +0.13(+1.03%) |
Feb 04, 2019 | 12.61 | 12.72 | 12.45 | 12.59 | 927,212 | +0.10(+0.80%) |
Feb 01, 2019 | 12.66 | 13.07 | 12.43 | 12.49 | 1,012,200 | -0.17(-1.34%) |
Jan 31, 2019 | 12.59 | 12.95 | 12.51 | 12.66 | 936,899 | -0.04(-0.31%) |
Jan 30, 2019 | 12.84 | 12.99 | 12.63 | 12.70 | 462,745 | -0.17(-1.32%) |
Jan 29, 2019 | 13.20 | 13.39 | 12.70 | 12.87 | 548,612 | -0.33(-2.50%) |
Jan 28, 2019 | 13.32 | 13.48 | 13.15 | 13.20 | 691,038 | -0.22(-1.64%) |
Jan 25, 2019 | 12.84 | 13.43 | 12.65 | 13.42 | 809,800 | +0.90(+7.19%) |
Jan 24, 2019 | 12.70 | 12.85 | 12.49 | 12.52 | 515,751 | -0.26(-2.03%) |
Jan 23, 2019 | 12.94 | 13.07 | 12.56 | 12.78 | 750,559 | -0.07(-0.54%) |
Jan 22, 2019 | 12.99 | 13.33 | 12.54 | 12.85 | 723,150 | -0.21(-1.61%) |
Jan 18, 2019 | 13.07 | 13.28 | 12.86 | 13.06 | 1,397,400 | +0.06(+0.46%) |
Jan 17, 2019 | 13.15 | 13.40 | 12.79 | 13.00 | 632,478 | -0.23(-1.74%) |
Jan 16, 2019 | 13.40 | 13.68 | 13.08 | 13.23 | 1,018,393 | -0.19(-1.42%) |
Jan 15, 2019 | 13.43 | 14.13 | 13.23 | 13.42 | 1,557,620 | -0.64(-4.55%) |
Jan 14, 2019 | 14.09 | 14.25 | 13.80 | 14.06 | 565,226 | -0.12(-0.85%) |
Jan 11, 2019 | 14.49 | 14.68 | 14.05 | 14.18 | 930,900 | -0.38(-2.61%) |
Jan 10, 2019 | 14.20 | 14.76 | 14.01 | 14.56 | 396,060 | +0.26(+1.82%) |
Jan 09, 2019 | 14.31 | 14.59 | 13.99 | 14.30 | 812,621 | -0.05(-0.35%) |
Jan 08, 2019 | 14.44 | 14.84 | 14.09 | 14.35 | 671,667 | -0.05(-0.35%) |
Jan 07, 2019 | 14.19 | 14.45 | 14.06 | 14.40 | 478,446 | +0.14(+0.98%) |
Jan 04, 2019 | 13.64 | 14.41 | 13.64 | 14.26 | 442,600 | +0.67(+4.93%) |
Jan 03, 2019 | 13.93 | 13.95 | 13.29 | 13.59 | 987,934 | -0.40(-2.86%) |
Jan 02, 2019 | 13.64 | 14.26 | 13.50 | 13.99 | 800,849 | +0.19(+1.38%) |
Dec 31, 2018 | 14.14 | 14.36 | 13.26 | 13.80 | 1,146,500 | -0.29(-2.06%) |
Dec 28, 2018 | 13.51 | 14.16 | 13.34 | 14.09 | 1,211,000 | +0.58(+4.29%) |
Dec 27, 2018 | 12.90 | 13.60 | 12.75 | 13.51 | 752,034 | +0.45(+3.45%) |
Dec 26, 2018 | 12.38 | 13.06 | 12.10 | 13.06 | 798,923 | +0.76(+6.18%) |
Dec 24, 2018 | 12.83 | 13.09 | 12.26 | 12.30 | 645,400 | -0.61(-4.73%) |
Dec 21, 2018 | 12.83 | 13.25 | 12.71 | 12.91 | 4,247,500 | +0.06(+0.47%) |
Dec 20, 2018 | 14.09 | 14.27 | 12.47 | 12.85 | 2,962,463 | -1.37(-9.63%) |
Dec 19, 2018 | 14.54 | 14.99 | 13.81 | 14.22 | 1,413,781 | -0.32(-2.20%) |
Dec 18, 2018 | 14.63 | 14.80 | 14.37 | 14.54 | 1,056,283 | -0.05(-0.34%) |
Dec 17, 2018 | 15.33 | 15.40 | 14.39 | 14.59 | 1,421,614 | -0.76(-4.95%) |
Dec 14, 2018 | 16.00 | 16.16 | 15.25 | 15.35 | 1,410,700 | -0.69(-4.30%) |
Dec 13, 2018 | 16.39 | 16.70 | 16.04 | 16.04 | 1,175,590 | -0.18(-1.11%) |
Dec 12, 2018 | 16.41 | 16.50 | 16.05 | 16.22 | 1,019,820 | +0.03(+0.19%) |
Dec 11, 2018 | 17.00 | 17.22 | 16.11 | 16.19 | 461,259 | -0.47(-2.82%) |
Dec 10, 2018 | 16.83 | 16.98 | 16.45 | 16.66 | 700,508 | -0.14(-0.83%) |
Dec 07, 2018 | 17.26 | 17.87 | 16.44 | 16.80 | 943,200 | -0.46(-2.67%) |
Dec 06, 2018 | 17.25 | 17.50 | 16.46 | 17.26 | 1,481,366 | -0.33(-1.88%) |
Dec 04, 2018 | 19.20 | 19.20 | 17.51 | 17.59 | 1,526,800 | -1.58(-8.24%) |