Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.77 | 14.81 | 14.30 | 14.34 | 93,546 | -0.42(-2.85%) |
Feb 27, 2019 | 14.89 | 14.94 | 14.64 | 14.76 | 106,923 | -0.27(-1.80%) |
Feb 26, 2019 | 14.58 | 15.14 | 14.55 | 15.03 | 159,228 | +0.40(+2.73%) |
Feb 25, 2019 | 14.59 | 14.81 | 14.49 | 14.63 | 110,758 | +0.06(+0.41%) |
Feb 22, 2019 | 14.54 | 14.70 | 14.41 | 14.57 | 68,200 | +0.06(+0.41%) |
Feb 21, 2019 | 14.71 | 14.86 | 14.48 | 14.51 | 52,855 | -0.25(-1.69%) |
Feb 20, 2019 | 14.56 | 14.90 | 14.55 | 14.76 | 77,174 | +0.20(+1.37%) |
Feb 19, 2019 | 14.46 | 14.73 | 14.46 | 14.56 | 152,159 | -0.01(-0.07%) |
Feb 15, 2019 | 14.69 | 14.97 | 14.47 | 14.57 | 92,700 | -0.04(-0.27%) |
Feb 14, 2019 | 14.61 | 14.99 | 14.56 | 14.61 | 122,687 | +0.00(+0.00%) |
Feb 13, 2019 | 14.35 | 14.95 | 14.12 | 14.61 | 233,738 | +0.38(+2.67%) |
Feb 12, 2019 | 13.74 | 14.26 | 13.74 | 14.23 | 86,089 | +0.61(+4.48%) |
Feb 11, 2019 | 13.20 | 13.70 | 13.03 | 13.62 | 81,413 | +0.49(+3.73%) |
Feb 08, 2019 | 13.05 | 13.21 | 13.05 | 13.13 | 64,100 | +0.05(+0.38%) |
Feb 07, 2019 | 13.34 | 13.37 | 13.06 | 13.08 | 60,829 | -0.32(-2.39%) |
Feb 06, 2019 | 13.15 | 13.44 | 13.06 | 13.40 | 80,371 | +0.30(+2.29%) |
Feb 05, 2019 | 13.27 | 13.28 | 12.89 | 13.10 | 63,266 | -0.17(-1.28%) |
Feb 04, 2019 | 13.32 | 13.50 | 13.20 | 13.27 | 50,353 | -0.02(-0.15%) |
Feb 01, 2019 | 13.49 | 13.68 | 13.26 | 13.29 | 53,700 | -0.23(-1.70%) |
Jan 31, 2019 | 13.17 | 13.55 | 13.12 | 13.52 | 62,748 | +0.36(+2.74%) |
Jan 30, 2019 | 13.18 | 13.32 | 13.02 | 13.16 | 96,589 | +0.05(+0.38%) |
Jan 29, 2019 | 13.17 | 13.22 | 12.83 | 13.11 | 99,424 | -0.06(-0.46%) |
Jan 28, 2019 | 13.15 | 13.40 | 13.06 | 13.17 | 69,681 | -0.09(-0.68%) |
Jan 25, 2019 | 13.24 | 13.53 | 13.12 | 13.26 | 100,500 | +0.12(+0.91%) |
Jan 24, 2019 | 12.84 | 13.17 | 12.74 | 13.14 | 71,864 | +0.31(+2.42%) |
Jan 23, 2019 | 13.29 | 13.38 | 12.74 | 12.83 | 50,387 | -0.39(-2.95%) |
Jan 22, 2019 | 13.25 | 13.47 | 13.17 | 13.22 | 109,890 | -0.04(-0.30%) |
Jan 18, 2019 | 13.28 | 13.31 | 13.16 | 13.26 | 103,500 | +0.03(+0.23%) |
Jan 17, 2019 | 12.92 | 13.32 | 12.84 | 13.23 | 111,468 | +0.24(+1.85%) |
Jan 16, 2019 | 12.69 | 13.00 | 12.69 | 12.99 | 89,531 | +0.30(+2.36%) |
Jan 15, 2019 | 12.78 | 12.90 | 12.47 | 12.69 | 112,310 | -0.07(-0.55%) |
Jan 14, 2019 | 12.70 | 12.95 | 12.70 | 12.76 | 101,448 | -0.08(-0.62%) |
Jan 11, 2019 | 13.09 | 13.15 | 12.68 | 12.84 | 118,700 | -0.32(-2.43%) |
Jan 10, 2019 | 13.38 | 13.39 | 13.10 | 13.16 | 91,745 | -0.28(-2.08%) |
Jan 09, 2019 | 13.50 | 13.64 | 13.31 | 13.44 | 111,640 | +0.02(+0.15%) |
Jan 08, 2019 | 13.60 | 13.60 | 13.10 | 13.42 | 114,148 | +0.01(+0.07%) |
Jan 07, 2019 | 13.04 | 13.43 | 12.95 | 13.41 | 155,439 | +0.07(+0.52%) |
Jan 04, 2019 | 12.87 | 13.34 | 12.80 | 13.34 | 153,400 | +0.72(+5.71%) |
Jan 03, 2019 | 12.41 | 12.82 | 12.10 | 12.62 | 165,579 | +0.08(+0.64%) |
Jan 02, 2019 | 12.10 | 12.64 | 12.00 | 12.54 | 228,195 | +0.70(+5.91%) |
Dec 31, 2018 | 11.74 | 11.91 | 11.45 | 11.84 | 133,800 | +0.17(+1.46%) |
Dec 28, 2018 | 11.77 | 11.94 | 11.65 | 11.67 | 99,400 | -0.18(-1.52%) |
Dec 27, 2018 | 11.45 | 11.85 | 11.39 | 11.85 | 227,635 | +0.17(+1.46%) |
Dec 26, 2018 | 11.92 | 11.92 | 11.48 | 11.68 | 144,057 | -0.15(-1.27%) |
Dec 24, 2018 | 12.32 | 12.33 | 11.83 | 11.83 | 96,400 | -0.56(-4.52%) |
Dec 21, 2018 | 12.98 | 13.03 | 12.38 | 12.39 | 138,000 | -0.57(-4.40%) |
Dec 20, 2018 | 13.10 | 13.34 | 12.88 | 12.96 | 114,372 | -0.22(-1.67%) |
Dec 19, 2018 | 13.28 | 13.74 | 13.12 | 13.18 | 110,340 | -0.15(-1.13%) |
Dec 18, 2018 | 13.30 | 13.47 | 13.20 | 13.33 | 84,762 | +0.17(+1.29%) |
Dec 17, 2018 | 13.11 | 13.55 | 13.06 | 13.16 | 154,883 | -0.24(-1.79%) |
Dec 14, 2018 | 13.45 | 13.83 | 13.36 | 13.40 | 67,800 | -0.24(-1.76%) |
Dec 13, 2018 | 13.97 | 13.97 | 13.57 | 13.64 | 98,653 | -0.33(-2.36%) |
Dec 12, 2018 | 13.96 | 14.13 | 13.73 | 13.97 | 128,882 | +0.15(+1.09%) |
Dec 11, 2018 | 14.36 | 14.36 | 13.80 | 13.82 | 119,559 | -0.36(-2.54%) |
Dec 10, 2018 | 14.32 | 14.43 | 13.94 | 14.18 | 140,348 | -0.18(-1.25%) |
Dec 07, 2018 | 14.56 | 14.62 | 14.26 | 14.36 | 124,400 | -0.20(-1.37%) |
Dec 06, 2018 | 14.41 | 14.68 | 14.36 | 14.56 | 136,466 | +0.00(+0.00%) |
Dec 04, 2018 | 15.50 | 15.52 | 14.37 | 14.56 | 207,600 | -0.97(-6.25%) |