Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.12 | 14.14 | 13.71 | 13.73 | 829,489 | -0.44(-3.09%) |
Feb 27, 2019 | 14.01 | 14.25 | 13.88 | 14.17 | 656,562 | +0.16(+1.12%) |
Feb 26, 2019 | 14.07 | 14.34 | 13.93 | 14.01 | 511,000 | -0.19(-1.33%) |
Feb 25, 2019 | 14.34 | 14.53 | 14.04 | 14.20 | 819,956 | +0.09(+0.67%) |
Feb 22, 2019 | 13.84 | 14.22 | 13.84 | 14.11 | 1,459,347 | +0.31(+2.26%) |
Feb 21, 2019 | 13.58 | 13.88 | 13.46 | 13.79 | 748,509 | +0.11(+0.83%) |
Feb 20, 2019 | 13.52 | 13.87 | 13.52 | 13.68 | 1,062,506 | +0.13(+0.98%) |
Feb 19, 2019 | 13.40 | 13.62 | 13.08 | 13.55 | 1,050,962 | +0.08(+0.56%) |
Feb 15, 2019 | 12.88 | 13.49 | 12.85 | 13.47 | 1,142,865 | +0.73(+5.72%) |
Feb 14, 2019 | 13.31 | 13.43 | 12.67 | 12.74 | 1,210,503 | -0.63(-4.74%) |
Feb 13, 2019 | 13.11 | 13.54 | 13.11 | 13.38 | 1,316,664 | +0.28(+2.17%) |
Feb 12, 2019 | 12.63 | 13.49 | 12.63 | 13.09 | 2,057,330 | +0.56(+4.46%) |
Feb 11, 2019 | 12.69 | 12.86 | 12.46 | 12.53 | 1,423,199 | +0.09(+0.68%) |
Feb 08, 2019 | 13.18 | 13.29 | 12.30 | 12.45 | 2,739,326 | +0.02(+0.15%) |
Feb 07, 2019 | 12.58 | 12.66 | 12.13 | 12.43 | 1,362,601 | -0.27(-2.16%) |
Feb 06, 2019 | 12.38 | 12.75 | 12.23 | 12.70 | 1,141,408 | +0.30(+2.44%) |
Feb 05, 2019 | 12.61 | 12.86 | 12.30 | 12.40 | 998,558 | -0.16(-1.28%) |
Feb 04, 2019 | 12.75 | 12.83 | 12.42 | 12.56 | 1,108,101 | -0.21(-1.63%) |
Feb 01, 2019 | 12.62 | 13.15 | 12.44 | 12.77 | 1,699,561 | +0.27(+2.12%) |
Jan 31, 2019 | 12.45 | 12.57 | 12.16 | 12.51 | 1,128,116 | +0.07(+0.53%) |
Jan 30, 2019 | 12.05 | 12.47 | 11.83 | 12.44 | 1,119,735 | +0.33(+2.74%) |
Jan 29, 2019 | 11.51 | 12.76 | 11.49 | 12.11 | 1,689,316 | +0.60(+5.18%) |
Jan 28, 2019 | 11.95 | 12.08 | 11.48 | 11.51 | 1,161,320 | -0.62(-5.07%) |
Jan 25, 2019 | 12.05 | 12.25 | 11.90 | 12.13 | 1,388,889 | +0.26(+2.15%) |
Jan 24, 2019 | 12.21 | 12.33 | 11.80 | 11.87 | 972,215 | -0.42(-3.39%) |
Jan 23, 2019 | 12.90 | 13.01 | 12.22 | 12.29 | 742,982 | -0.45(-3.57%) |
Jan 22, 2019 | 12.93 | 12.93 | 12.51 | 12.74 | 597,960 | -0.31(-2.39%) |
Jan 18, 2019 | 12.74 | 13.15 | 12.60 | 13.05 | 1,054,976 | +0.44(+3.53%) |
Jan 17, 2019 | 12.35 | 12.73 | 12.28 | 12.61 | 849,071 | +0.19(+1.52%) |
Jan 16, 2019 | 12.74 | 12.98 | 12.36 | 12.42 | 943,112 | -0.26(-2.02%) |
Jan 15, 2019 | 12.94 | 13.04 | 12.44 | 12.68 | 2,005,720 | -0.22(-1.69%) |
Jan 14, 2019 | 12.83 | 13.06 | 12.64 | 12.89 | 1,939,147 | -0.13(-1.02%) |
Jan 11, 2019 | 12.74 | 13.18 | 12.67 | 13.03 | 1,259,063 | +0.17(+1.33%) |
Jan 10, 2019 | 12.55 | 12.89 | 12.38 | 12.86 | 708,309 | +0.13(+1.04%) |
Jan 09, 2019 | 12.51 | 12.76 | 12.31 | 12.72 | 784,911 | +0.35(+2.83%) |
Jan 08, 2019 | 12.06 | 12.59 | 12.01 | 12.37 | 1,461,142 | +0.47(+3.98%) |
Jan 07, 2019 | 11.60 | 12.12 | 11.42 | 11.90 | 1,175,500 | +0.42(+3.63%) |
Jan 04, 2019 | 11.09 | 11.60 | 11.08 | 11.48 | 2,113,650 | +0.62(+5.75%) |
Jan 03, 2019 | 10.89 | 11.07 | 10.73 | 10.86 | 951,316 | -0.14(-1.29%) |
Jan 02, 2019 | 10.59 | 11.02 | 10.53 | 11.00 | 837,813 | +0.17(+1.57%) |
Dec 31, 2018 | 10.75 | 10.91 | 10.35 | 10.83 | 906,982 | +0.19(+1.78%) |
Dec 28, 2018 | 10.79 | 11.07 | 10.60 | 10.64 | 1,578,820 | -0.07(-0.62%) |
Dec 27, 2018 | 10.68 | 10.91 | 10.28 | 10.71 | 1,807,960 | -0.29(-2.67%) |
Dec 26, 2018 | 9.921 | 11.05 | 9.722 | 11.00 | 1,994,440 | +1.21(+12.38%) |
Dec 24, 2018 | 10.10 | 10.24 | 9.760 | 9.788 | 1,010,293 | -0.49(-4.79%) |
Dec 21, 2018 | 11.04 | 11.05 | 10.27 | 10.28 | 2,809,679 | -0.57(-5.24%) |
Dec 20, 2018 | 10.84 | 11.31 | 10.73 | 10.85 | 1,756,671 | -0.08(-0.69%) |
Dec 19, 2018 | 11.24 | 11.42 | 10.92 | 10.92 | 1,711,252 | -0.33(-2.94%) |
Dec 18, 2018 | 11.23 | 11.53 | 11.00 | 11.26 | 2,021,976 | +0.26(+2.32%) |
Dec 17, 2018 | 11.15 | 11.29 | 10.88 | 11.00 | 2,128,833 | -0.15(-1.36%) |
Dec 14, 2018 | 11.21 | 11.75 | 11.04 | 11.15 | 1,391,213 | -0.29(-2.56%) |
Dec 13, 2018 | 11.78 | 11.95 | 11.42 | 11.45 | 1,040,535 | -0.17(-1.47%) |
Dec 12, 2018 | 11.47 | 11.88 | 11.43 | 11.62 | 1,473,412 | +0.41(+3.63%) |
Dec 11, 2018 | 12.22 | 12.31 | 11.17 | 11.21 | 1,880,990 | -0.76(-6.33%) |
Dec 10, 2018 | 11.86 | 12.15 | 11.61 | 11.97 | 2,140,652 | -0.04(-0.32%) |
Dec 07, 2018 | 12.50 | 12.77 | 11.87 | 12.00 | 1,704,632 | -0.47(-3.79%) |
Dec 06, 2018 | 13.00 | 13.07 | 12.16 | 12.48 | 2,189,493 | -0.80(-6.06%) |
Dec 04, 2018 | 14.36 | 14.40 | 13.05 | 13.28 | 2,683,357 | -1.15(-7.99%) |