Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.98 | 13.99 | 13.90 | 13.90 | 13,457 | -0.09(-0.64%) |
Feb 27, 2019 | 13.56 | 14.00 | 13.55 | 13.99 | 9,937 | +0.07(+0.50%) |
Feb 26, 2019 | 13.97 | 14.00 | 13.64 | 13.92 | 17,947 | -0.02(-0.14%) |
Feb 25, 2019 | 13.91 | 13.98 | 13.74 | 13.94 | 24,036 | +0.18(+1.31%) |
Feb 22, 2019 | 13.63 | 13.85 | 13.63 | 13.76 | 15,700 | +0.14(+1.03%) |
Feb 21, 2019 | 13.54 | 13.88 | 13.54 | 13.62 | 12,115 | -0.12(-0.87%) |
Feb 20, 2019 | 13.81 | 13.95 | 13.72 | 13.74 | 13,982 | -0.15(-1.08%) |
Feb 19, 2019 | 13.65 | 14.12 | 13.65 | 13.89 | 27,797 | +0.23(+1.68%) |
Feb 15, 2019 | 13.63 | 13.80 | 13.55 | 13.66 | 137,700 | +0.03(+0.22%) |
Feb 14, 2019 | 13.35 | 13.71 | 13.34 | 13.63 | 31,538 | +0.20(+1.49%) |
Feb 13, 2019 | 13.28 | 13.43 | 13.26 | 13.43 | 13,333 | +0.10(+0.75%) |
Feb 12, 2019 | 13.33 | 13.42 | 13.26 | 13.33 | 12,457 | +0.06(+0.45%) |
Feb 11, 2019 | 13.26 | 13.46 | 13.23 | 13.27 | 10,239 | +0.02(+0.15%) |
Feb 08, 2019 | 13.20 | 13.34 | 13.13 | 13.25 | 17,700 | +0.14(+1.07%) |
Feb 07, 2019 | 13.00 | 13.18 | 12.95 | 13.11 | 39,771 | +0.14(+1.08%) |
Feb 06, 2019 | 12.97 | 13.04 | 12.97 | 12.97 | 7,698 | +0.08(+0.62%) |
Feb 05, 2019 | 12.84 | 12.99 | 12.74 | 12.89 | 16,743 | -0.05(-0.39%) |
Feb 04, 2019 | 13.17 | 13.25 | 12.92 | 12.94 | 19,933 | -0.27(-2.04%) |
Feb 01, 2019 | 13.25 | 13.45 | 12.83 | 13.21 | 11,800 | -0.05(-0.38%) |
Jan 31, 2019 | 13.11 | 13.41 | 13.10 | 13.26 | 24,900 | +0.24(+1.84%) |
Jan 30, 2019 | 12.84 | 13.05 | 12.84 | 13.02 | 15,557 | +0.06(+0.46%) |
Jan 29, 2019 | 13.35 | 13.35 | 12.91 | 12.96 | 8,570 | -0.11(-0.84%) |
Jan 28, 2019 | 13.18 | 13.22 | 12.95 | 13.07 | 13,195 | -0.26(-1.95%) |
Jan 25, 2019 | 13.38 | 13.38 | 13.22 | 13.33 | 26,500 | +0.05(+0.38%) |
Jan 24, 2019 | 13.03 | 13.29 | 12.72 | 13.28 | 36,302 | +0.26(+2.00%) |
Jan 23, 2019 | 12.87 | 13.06 | 12.29 | 13.02 | 54,486 | +0.26(+2.04%) |
Jan 22, 2019 | 12.95 | 12.96 | 12.50 | 12.76 | 85,928 | -0.14(-1.09%) |
Jan 18, 2019 | 12.59 | 13.00 | 12.58 | 12.90 | 32,600 | +0.39(+3.12%) |
Jan 17, 2019 | 12.40 | 12.61 | 12.35 | 12.51 | 41,711 | +0.11(+0.89%) |
Jan 16, 2019 | 12.40 | 12.46 | 12.33 | 12.40 | 24,900 | +0.01(+0.08%) |
Jan 15, 2019 | 12.35 | 12.49 | 12.31 | 12.39 | 46,956 | +0.04(+0.32%) |
Jan 14, 2019 | 12.59 | 12.64 | 12.29 | 12.35 | 23,382 | -0.29(-2.29%) |
Jan 11, 2019 | 12.44 | 12.65 | 12.44 | 12.64 | 18,900 | +0.08(+0.64%) |
Jan 10, 2019 | 12.50 | 12.65 | 12.38 | 12.56 | 18,579 | -0.07(-0.55%) |
Jan 09, 2019 | 12.55 | 12.65 | 12.47 | 12.63 | 26,190 | +0.12(+0.96%) |
Jan 08, 2019 | 12.50 | 12.73 | 12.27 | 12.51 | 35,525 | +0.08(+0.64%) |
Jan 07, 2019 | 12.30 | 12.43 | 12.24 | 12.43 | 29,840 | +0.10(+0.81%) |
Jan 04, 2019 | 12.10 | 13.20 | 12.10 | 12.33 | 24,400 | +0.37(+3.09%) |
Jan 03, 2019 | 12.13 | 12.83 | 11.90 | 11.96 | 19,049 | -0.19(-1.56%) |
Jan 02, 2019 | 12.14 | 12.48 | 12.02 | 12.15 | 16,567 | +0.01(+0.08%) |
Dec 31, 2018 | 11.89 | 12.61 | 11.89 | 12.14 | 41,200 | +0.26(+2.19%) |
Dec 28, 2018 | 12.31 | 12.31 | 11.69 | 11.88 | 19,500 | +0.05(+0.42%) |
Dec 27, 2018 | 11.86 | 12.35 | 11.55 | 11.83 | 25,423 | -0.18(-1.50%) |
Dec 26, 2018 | 11.35 | 12.08 | 11.35 | 12.01 | 62,514 | +0.61(+5.30%) |
Dec 24, 2018 | 11.50 | 12.37 | 11.33 | 11.40 | 27,500 | -0.41(-3.43%) |
Dec 21, 2018 | 12.70 | 12.72 | 11.79 | 11.81 | 98,700 | -0.92(-7.23%) |
Dec 20, 2018 | 12.79 | 12.94 | 12.27 | 12.73 | 33,650 | +0.02(+0.16%) |
Dec 19, 2018 | 12.95 | 13.42 | 12.64 | 12.71 | 25,293 | -0.25(-1.93%) |
Dec 18, 2018 | 12.67 | 13.54 | 12.67 | 12.96 | 55,460 | +0.43(+3.43%) |
Dec 17, 2018 | 12.75 | 13.41 | 12.27 | 12.53 | 17,667 | -0.15(-1.18%) |
Dec 14, 2018 | 13.11 | 13.25 | 12.02 | 12.68 | 14,100 | -0.42(-3.21%) |
Dec 13, 2018 | 13.52 | 13.52 | 12.28 | 13.10 | 15,412 | -0.42(-3.11%) |
Dec 12, 2018 | 13.33 | 13.54 | 12.02 | 13.52 | 48,850 | +0.36(+2.74%) |
Dec 11, 2018 | 13.55 | 13.62 | 12.00 | 13.16 | 22,265 | -0.22(-1.64%) |
Dec 10, 2018 | 13.20 | 13.47 | 12.85 | 13.38 | 10,477 | +0.13(+0.98%) |
Dec 07, 2018 | 13.45 | 13.45 | 12.86 | 13.25 | 26,200 | -0.07(-0.53%) |
Dec 06, 2018 | 13.31 | 13.93 | 12.62 | 13.32 | 19,957 | +0.01(+0.08%) |
Dec 04, 2018 | 13.67 | 13.86 | 13.24 | 13.31 | 28,600 | -0.45(-3.27%) |