Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.30 | 14.53 | 13.92 | 14.09 | 517,671 | -0.20(-1.40%) |
Feb 27, 2019 | 14.31 | 14.39 | 13.92 | 14.29 | 475,260 | -0.06(-0.42%) |
Feb 26, 2019 | 14.50 | 14.79 | 14.26 | 14.35 | 468,368 | -0.14(-0.97%) |
Feb 25, 2019 | 15.11 | 15.85 | 14.25 | 14.49 | 1,103,037 | -0.61(-4.04%) |
Feb 22, 2019 | 14.47 | 16.11 | 14.35 | 15.10 | 1,052,700 | +1.19(+8.55%) |
Feb 21, 2019 | 14.10 | 14.28 | 13.61 | 13.91 | 673,736 | -0.19(-1.35%) |
Feb 20, 2019 | 14.05 | 14.37 | 13.71 | 14.10 | 1,018,045 | +0.05(+0.36%) |
Feb 19, 2019 | 13.68 | 14.20 | 13.55 | 14.05 | 919,798 | +0.37(+2.70%) |
Feb 15, 2019 | 12.62 | 13.79 | 12.58 | 13.68 | 790,800 | +1.12(+8.92%) |
Feb 14, 2019 | 13.10 | 13.20 | 12.48 | 12.56 | 553,670 | -0.65(-4.92%) |
Feb 13, 2019 | 12.70 | 13.26 | 12.66 | 13.21 | 591,326 | +0.35(+2.72%) |
Feb 12, 2019 | 12.77 | 12.99 | 12.66 | 12.86 | 498,385 | +0.10(+0.78%) |
Feb 11, 2019 | 12.20 | 12.78 | 12.20 | 12.76 | 551,526 | +0.56(+4.59%) |
Feb 08, 2019 | 11.52 | 12.23 | 11.45 | 12.20 | 427,800 | +0.67(+5.81%) |
Feb 07, 2019 | 12.01 | 12.39 | 11.52 | 11.53 | 570,924 | -0.49(-4.08%) |
Feb 06, 2019 | 12.11 | 12.14 | 11.90 | 12.02 | 195,412 | -0.09(-0.74%) |
Feb 05, 2019 | 11.94 | 12.76 | 11.85 | 12.11 | 409,571 | +0.17(+1.42%) |
Feb 04, 2019 | 11.78 | 11.95 | 11.66 | 11.94 | 225,866 | +0.16(+1.36%) |
Feb 01, 2019 | 11.86 | 11.88 | 11.50 | 11.78 | 327,500 | -0.08(-0.67%) |
Jan 31, 2019 | 11.47 | 12.16 | 11.42 | 11.86 | 586,086 | +0.41(+3.58%) |
Jan 30, 2019 | 11.43 | 11.55 | 11.09 | 11.45 | 511,030 | +0.06(+0.53%) |
Jan 29, 2019 | 11.28 | 11.41 | 11.14 | 11.39 | 304,307 | +0.19(+1.70%) |
Jan 28, 2019 | 11.41 | 11.46 | 11.11 | 11.20 | 430,841 | -0.38(-3.28%) |
Jan 25, 2019 | 11.55 | 11.67 | 11.18 | 11.58 | 609,000 | +0.09(+0.78%) |
Jan 24, 2019 | 11.42 | 11.69 | 11.35 | 11.49 | 338,462 | +0.02(+0.17%) |
Jan 23, 2019 | 11.66 | 12.37 | 11.39 | 11.47 | 552,930 | -0.18(-1.55%) |
Jan 22, 2019 | 12.11 | 12.11 | 11.45 | 11.65 | 569,188 | -0.51(-4.19%) |
Jan 18, 2019 | 11.72 | 12.17 | 11.66 | 12.16 | 568,300 | +0.40(+3.40%) |
Jan 17, 2019 | 11.44 | 11.77 | 11.24 | 11.76 | 618,446 | +0.30(+2.62%) |
Jan 16, 2019 | 11.06 | 11.92 | 11.05 | 11.46 | 480,307 | +0.39(+3.52%) |
Jan 15, 2019 | 10.71 | 11.18 | 10.41 | 11.07 | 601,207 | +0.37(+3.46%) |
Jan 14, 2019 | 10.80 | 11.09 | 10.64 | 10.70 | 667,958 | -0.22(-2.01%) |
Jan 11, 2019 | 10.61 | 11.00 | 10.46 | 10.92 | 639,700 | +0.25(+2.34%) |
Jan 10, 2019 | 10.63 | 10.88 | 10.41 | 10.67 | 704,508 | -0.01(-0.09%) |
Jan 09, 2019 | 11.29 | 11.44 | 10.61 | 10.68 | 590,312 | -0.52(-4.64%) |
Jan 08, 2019 | 11.36 | 11.44 | 10.60 | 11.20 | 885,814 | -0.09(-0.80%) |
Jan 07, 2019 | 10.59 | 11.39 | 10.45 | 11.29 | 775,818 | +0.82(+7.83%) |
Jan 04, 2019 | 10.80 | 10.94 | 9.550 | 10.47 | 1,666,700 | -0.19(-1.78%) |
Jan 03, 2019 | 11.32 | 11.32 | 10.50 | 10.66 | 594,182 | -0.64(-5.66%) |
Jan 02, 2019 | 10.89 | 11.42 | 10.64 | 11.30 | 552,348 | +0.26(+2.36%) |
Dec 31, 2018 | 11.11 | 11.30 | 10.59 | 11.04 | 573,800 | +0.02(+0.18%) |
Dec 28, 2018 | 10.58 | 11.35 | 10.42 | 11.02 | 404,100 | +0.44(+4.16%) |
Dec 27, 2018 | 11.12 | 11.31 | 10.18 | 10.58 | 547,959 | -0.74(-6.54%) |
Dec 26, 2018 | 10.43 | 11.34 | 10.27 | 11.32 | 480,917 | +1.00(+9.69%) |
Dec 24, 2018 | 10.36 | 10.85 | 10.17 | 10.32 | 240,300 | -0.17(-1.62%) |
Dec 21, 2018 | 11.13 | 11.13 | 10.25 | 10.49 | 3,323,700 | -0.59(-5.32%) |
Dec 20, 2018 | 10.81 | 11.42 | 10.80 | 11.08 | 654,384 | +0.24(+2.21%) |
Dec 19, 2018 | 11.40 | 11.94 | 10.82 | 10.84 | 886,684 | -0.32(-2.87%) |
Dec 18, 2018 | 11.26 | 11.60 | 11.00 | 11.16 | 818,412 | +0.04(+0.36%) |
Dec 17, 2018 | 11.38 | 12.19 | 11.09 | 11.12 | 1,159,152 | -0.27(-2.37%) |
Dec 14, 2018 | 11.14 | 11.50 | 10.96 | 11.39 | 469,400 | +0.21(+1.88%) |
Dec 13, 2018 | 11.95 | 12.08 | 11.16 | 11.18 | 910,075 | -0.79(-6.60%) |
Dec 12, 2018 | 11.68 | 12.00 | 11.46 | 11.97 | 780,172 | +0.41(+3.55%) |
Dec 11, 2018 | 13.09 | 13.09 | 11.26 | 11.56 | 1,139,027 | -1.34(-10.39%) |
Dec 10, 2018 | 14.10 | 14.23 | 12.44 | 12.90 | 2,272,074 | -1.35(-9.47%) |
Dec 07, 2018 | 12.09 | 14.60 | 11.45 | 14.25 | 8,482,200 | +2.17(+17.96%) |
Dec 06, 2018 | 10.37 | 12.09 | 10.10 | 12.08 | 1,348,459 | +0.91(+8.15%) |
Dec 04, 2018 | 12.14 | 12.27 | 11.11 | 11.17 | 937,000 | -1.01(-8.29%) |