Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.51 | 13.64 | 13.24 | 13.40 | 327,191 | -0.13(-0.96%) |
Feb 27, 2019 | 13.46 | 13.72 | 13.43 | 13.53 | 311,385 | +0.05(+0.37%) |
Feb 26, 2019 | 13.45 | 13.73 | 13.35 | 13.48 | 335,268 | -0.01(-0.07%) |
Feb 25, 2019 | 13.65 | 13.98 | 13.38 | 13.49 | 370,976 | +0.08(+0.60%) |
Feb 22, 2019 | 13.36 | 13.79 | 13.17 | 13.41 | 855,900 | +0.07(+0.52%) |
Feb 21, 2019 | 13.32 | 13.48 | 12.82 | 13.34 | 356,605 | -0.08(-0.60%) |
Feb 20, 2019 | 13.29 | 13.61 | 13.25 | 13.42 | 520,012 | +0.12(+0.90%) |
Feb 19, 2019 | 13.17 | 13.50 | 12.93 | 13.30 | 427,653 | +0.15(+1.14%) |
Feb 15, 2019 | 12.97 | 13.55 | 12.57 | 13.15 | 613,500 | +0.40(+3.14%) |
Feb 14, 2019 | 12.70 | 12.84 | 12.51 | 12.75 | 306,496 | +0.00(+0.00%) |
Feb 13, 2019 | 12.78 | 12.91 | 12.60 | 12.75 | 481,212 | -0.04(-0.31%) |
Feb 12, 2019 | 12.31 | 12.95 | 12.31 | 12.79 | 544,678 | +0.51(+4.15%) |
Feb 11, 2019 | 12.37 | 12.42 | 12.11 | 12.28 | 301,128 | -0.03(-0.24%) |
Feb 08, 2019 | 12.04 | 12.41 | 12.03 | 12.31 | 406,200 | +0.18(+1.48%) |
Feb 07, 2019 | 12.13 | 12.29 | 11.87 | 12.13 | 270,069 | -0.10(-0.82%) |
Feb 06, 2019 | 11.92 | 12.28 | 11.80 | 12.23 | 715,549 | +0.35(+2.95%) |
Feb 05, 2019 | 11.84 | 12.21 | 11.78 | 11.88 | 513,106 | +0.06(+0.51%) |
Feb 04, 2019 | 11.75 | 11.98 | 11.66 | 11.82 | 254,911 | +0.10(+0.85%) |
Feb 01, 2019 | 11.75 | 12.00 | 11.55 | 11.72 | 271,700 | -0.03(-0.26%) |
Jan 31, 2019 | 11.76 | 12.10 | 11.63 | 11.75 | 281,834 | +0.00(+0.00%) |
Jan 30, 2019 | 11.54 | 11.83 | 11.40 | 11.75 | 314,684 | +0.30(+2.62%) |
Jan 29, 2019 | 11.38 | 11.59 | 11.26 | 11.45 | 185,119 | +0.06(+0.53%) |
Jan 28, 2019 | 11.63 | 11.75 | 11.18 | 11.39 | 230,845 | -0.39(-3.31%) |
Jan 25, 2019 | 11.50 | 11.91 | 11.46 | 11.78 | 380,400 | +0.36(+3.15%) |
Jan 24, 2019 | 11.35 | 11.55 | 11.23 | 11.42 | 165,254 | +0.03(+0.26%) |
Jan 23, 2019 | 11.64 | 11.92 | 11.15 | 11.39 | 214,693 | -0.20(-1.73%) |
Jan 22, 2019 | 11.86 | 11.97 | 11.33 | 11.59 | 383,455 | -0.38(-3.17%) |
Jan 18, 2019 | 11.98 | 12.12 | 11.75 | 11.97 | 424,100 | +0.04(+0.34%) |
Jan 17, 2019 | 11.91 | 12.28 | 11.79 | 11.93 | 298,043 | -0.03(-0.25%) |
Jan 16, 2019 | 12.01 | 12.34 | 11.77 | 11.96 | 218,000 | -0.08(-0.66%) |
Jan 15, 2019 | 11.71 | 12.11 | 11.64 | 12.04 | 273,178 | +0.38(+3.26%) |
Jan 14, 2019 | 11.58 | 12.03 | 11.47 | 11.66 | 419,702 | -0.07(-0.60%) |
Jan 11, 2019 | 11.22 | 11.85 | 11.10 | 11.73 | 406,900 | +0.48(+4.27%) |
Jan 10, 2019 | 11.24 | 11.78 | 11.06 | 11.25 | 698,528 | -0.06(-0.53%) |
Jan 09, 2019 | 11.44 | 11.70 | 11.16 | 11.31 | 414,685 | -0.09(-0.79%) |
Jan 08, 2019 | 11.47 | 11.61 | 11.10 | 11.40 | 363,304 | +0.06(+0.53%) |
Jan 07, 2019 | 11.14 | 11.42 | 10.85 | 11.34 | 1,320,950 | +0.45(+4.13%) |
Jan 04, 2019 | 10.56 | 11.09 | 10.20 | 10.89 | 631,900 | +0.57(+5.52%) |
Jan 03, 2019 | 10.53 | 10.66 | 10.24 | 10.32 | 615,064 | -0.18(-1.71%) |
Jan 02, 2019 | 10.16 | 10.81 | 9.970 | 10.50 | 456,128 | +0.20(+1.94%) |
Dec 31, 2018 | 10.34 | 10.65 | 10.17 | 10.30 | 388,700 | +0.05(+0.49%) |
Dec 28, 2018 | 10.37 | 10.63 | 10.13 | 10.25 | 192,300 | -0.08(-0.77%) |
Dec 27, 2018 | 9.910 | 10.56 | 9.151 | 10.33 | 663,778 | +0.21(+2.08%) |
Dec 26, 2018 | 8.840 | 10.13 | 8.840 | 10.12 | 367,077 | +1.39(+15.92%) |
Dec 24, 2018 | 8.750 | 9.090 | 8.630 | 8.730 | 145,100 | -0.16(-1.80%) |
Dec 21, 2018 | 9.470 | 9.530 | 8.850 | 8.890 | 1,142,500 | -0.51(-5.43%) |
Dec 20, 2018 | 9.610 | 9.700 | 9.200 | 9.400 | 391,843 | -0.20(-2.08%) |
Dec 19, 2018 | 10.33 | 10.57 | 9.510 | 9.600 | 515,297 | -0.71(-6.89%) |
Dec 18, 2018 | 11.12 | 11.12 | 10.05 | 10.31 | 507,426 | -0.68(-6.19%) |
Dec 17, 2018 | 11.67 | 11.76 | 10.82 | 10.99 | 556,685 | -0.72(-6.15%) |
Dec 14, 2018 | 11.59 | 11.85 | 11.36 | 11.71 | 363,000 | +0.00(+0.00%) |
Dec 13, 2018 | 12.03 | 12.15 | 11.55 | 11.71 | 283,486 | -0.20(-1.68%) |
Dec 12, 2018 | 11.80 | 12.26 | 11.59 | 11.91 | 383,111 | +0.28(+2.41%) |
Dec 11, 2018 | 11.74 | 12.00 | 11.49 | 11.63 | 261,441 | +0.06(+0.52%) |
Dec 10, 2018 | 11.71 | 11.71 | 11.07 | 11.57 | 365,710 | +0.21(+1.85%) |
Dec 07, 2018 | 11.57 | 12.04 | 11.23 | 11.36 | 850,500 | -0.31(-2.66%) |
Dec 06, 2018 | 11.29 | 11.73 | 11.05 | 11.67 | 343,721 | +0.25(+2.19%) |
Dec 04, 2018 | 12.12 | 12.27 | 11.32 | 11.42 | 375,600 | -0.75(-6.16%) |