Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.35 | 13.43 | 13.25 | 13.39 | 102,466 | +0.02(+0.15%) |
Feb 27, 2019 | 13.45 | 13.45 | 13.24 | 13.37 | 120,304 | -0.11(-0.82%) |
Feb 26, 2019 | 13.17 | 13.61 | 13.07 | 13.48 | 154,899 | +0.34(+2.59%) |
Feb 25, 2019 | 13.02 | 13.31 | 12.99 | 13.14 | 284,728 | +0.15(+1.15%) |
Feb 22, 2019 | 13.05 | 13.21 | 12.90 | 12.99 | 334,893 | -0.06(-0.46%) |
Feb 21, 2019 | 13.01 | 13.34 | 12.76 | 13.05 | 633,059 | -0.29(-2.17%) |
Feb 20, 2019 | 13.00 | 13.52 | 12.56 | 13.34 | 1,257,281 | -1.35(-9.19%) |
Feb 19, 2019 | 14.76 | 14.85 | 14.68 | 14.69 | 65,837 | -0.07(-0.47%) |
Feb 15, 2019 | 14.76 | 14.76 | 14.76 | 0 | -0.08(-0.54%) | |
Feb 14, 2019 | 14.65 | 14.98 | 14.60 | 14.84 | 110,171 | +0.24(+1.64%) |
Feb 13, 2019 | 14.62 | 14.74 | 14.54 | 14.60 | 53,859 | +0.05(+0.34%) |
Feb 12, 2019 | 14.49 | 14.63 | 14.44 | 14.55 | 74,171 | +0.06(+0.41%) |
Feb 11, 2019 | 14.55 | 14.76 | 14.43 | 14.49 | 45,068 | -0.03(-0.21%) |
Feb 08, 2019 | 14.36 | 14.62 | 14.24 | 14.52 | 271,355 | +0.16(+1.11%) |
Feb 07, 2019 | 14.45 | 14.60 | 14.25 | 14.36 | 133,757 | -0.08(-0.55%) |
Feb 06, 2019 | 14.42 | 14.54 | 14.41 | 14.44 | 84,782 | +0.04(+0.28%) |
Feb 05, 2019 | 14.51 | 14.53 | 14.39 | 14.40 | 65,673 | -0.05(-0.35%) |
Feb 04, 2019 | 14.47 | 14.50 | 14.30 | 14.45 | 68,024 | -0.02(-0.14%) |
Feb 01, 2019 | 14.47 | 14.54 | 14.40 | 14.47 | 53,213 | +0.00(+0.00%) |
Jan 31, 2019 | 14.50 | 14.52 | 14.32 | 14.47 | 98,204 | +0.08(+0.56%) |
Jan 30, 2019 | 14.46 | 14.57 | 14.37 | 14.39 | 72,150 | -0.08(-0.55%) |
Jan 29, 2019 | 14.28 | 14.75 | 14.24 | 14.47 | 210,775 | +0.17(+1.19%) |
Jan 28, 2019 | 14.34 | 14.40 | 14.01 | 14.30 | 223,096 | -0.10(-0.69%) |
Jan 25, 2019 | 14.55 | 14.60 | 14.35 | 14.40 | 125,579 | -0.07(-0.48%) |
Jan 24, 2019 | 14.62 | 14.69 | 14.44 | 14.47 | 61,364 | -0.13(-0.89%) |
Jan 23, 2019 | 14.66 | 14.75 | 14.44 | 14.60 | 135,380 | +0.04(+0.27%) |
Jan 22, 2019 | 14.61 | 14.66 | 14.36 | 14.56 | 87,201 | -0.09(-0.61%) |
Jan 21, 2019 | 15.19 | 15.19 | 14.62 | 14.65 | 92,991 | -0.38(-2.53%) |
Jan 18, 2019 | 15.19 | 15.39 | 14.98 | 15.03 | 219,302 | -0.02(-0.13%) |
Jan 17, 2019 | 14.74 | 15.11 | 14.66 | 15.05 | 261,169 | +0.42(+2.87%) |
Jan 16, 2019 | 14.62 | 14.66 | 14.20 | 14.63 | 158,869 | +0.13(+0.90%) |
Jan 15, 2019 | 14.84 | 14.85 | 14.25 | 14.50 | 243,238 | -0.04(-0.28%) |
Jan 14, 2019 | 14.19 | 14.62 | 14.01 | 14.54 | 173,397 | +0.54(+3.86%) |
Jan 11, 2019 | 13.71 | 14.02 | 13.67 | 14.00 | 97,524 | +0.29(+2.12%) |
Jan 10, 2019 | 13.68 | 13.94 | 13.55 | 13.71 | 170,967 | +0.03(+0.22%) |
Jan 09, 2019 | 13.70 | 13.91 | 13.54 | 13.68 | 145,210 | +0.07(+0.51%) |
Jan 08, 2019 | 13.44 | 13.66 | 13.11 | 13.61 | 139,983 | +0.28(+2.10%) |
Jan 07, 2019 | 13.21 | 13.44 | 13.16 | 13.33 | 97,099 | +0.22(+1.68%) |
Jan 04, 2019 | 13.11 | 13.20 | 12.98 | 13.11 | 128,269 | +0.17(+1.31%) |
Jan 03, 2019 | 13.47 | 13.47 | 12.85 | 12.94 | 203,076 | -0.43(-3.22%) |
Jan 02, 2019 | 12.90 | 13.42 | 12.80 | 13.37 | 112,006 | +0.31(+2.37%) |
Dec 31, 2018 | 13.06 | 13.06 | 13.06 | 0 | +0.45(+3.57%) | |
Dec 28, 2018 | 12.21 | 12.82 | 12.21 | 12.61 | 137,630 | +0.51(+4.21%) |
Dec 27, 2018 | 11.70 | 12.16 | 11.70 | 12.10 | 302,145 | +0.58(+5.03%) |
Dec 24, 2018 | 11.52 | 11.52 | 11.52 | 0 | -0.11(-0.95%) | |
Dec 21, 2018 | 12.17 | 12.17 | 11.59 | 11.63 | 247,502 | -0.58(-4.75%) |
Dec 20, 2018 | 12.37 | 12.49 | 12.11 | 12.21 | 149,690 | -0.19(-1.53%) |
Dec 19, 2018 | 12.21 | 12.64 | 12.21 | 12.40 | 201,798 | +0.20(+1.64%) |
Dec 18, 2018 | 11.87 | 12.25 | 11.87 | 12.20 | 169,261 | +0.27(+2.26%) |
Dec 17, 2018 | 12.47 | 12.56 | 11.81 | 11.93 | 261,508 | -0.61(-4.86%) |
Dec 14, 2018 | 12.44 | 13.03 | 12.44 | 12.54 | 208,814 | +0.04(+0.32%) |
Dec 13, 2018 | 12.43 | 12.59 | 12.22 | 12.50 | 228,863 | +0.14(+1.13%) |
Dec 12, 2018 | 12.41 | 12.52 | 12.28 | 12.36 | 97,315 | +0.11(+0.90%) |
Dec 11, 2018 | 12.59 | 12.78 | 12.23 | 12.25 | 179,278 | -0.28(-2.23%) |
Dec 10, 2018 | 12.99 | 13.01 | 12.39 | 12.53 | 211,051 | -0.48(-3.69%) |
Dec 07, 2018 | 13.16 | 13.37 | 12.96 | 13.01 | 141,250 | -0.20(-1.51%) |
Dec 06, 2018 | 13.03 | 13.23 | 12.84 | 13.21 | 155,658 | -0.14(-1.05%) |
Dec 05, 2018 | 13.22 | 13.40 | 13.19 | 13.35 | 111,248 | +0.06(+0.45%) |
Dec 04, 2018 | 13.84 | 13.85 | 13.22 | 13.29 | 193,753 | -0.50(-3.63%) |