Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.53 | 13.58 | 13.14 | 13.32 | 746,091 | -0.18(-1.33%) |
Feb 27, 2019 | 13.58 | 13.67 | 13.42 | 13.50 | 486,931 | -0.09(-0.66%) |
Feb 26, 2019 | 13.70 | 13.76 | 13.39 | 13.59 | 636,014 | -0.13(-0.95%) |
Feb 25, 2019 | 13.76 | 14.10 | 13.66 | 13.72 | 1,036,732 | -0.09(-0.65%) |
Feb 22, 2019 | 14.04 | 14.19 | 13.80 | 13.81 | 690,869 | -0.22(-1.57%) |
Feb 21, 2019 | 13.96 | 14.23 | 13.81 | 14.03 | 793,092 | -0.07(-0.50%) |
Feb 20, 2019 | 14.43 | 14.43 | 14.03 | 14.10 | 794,700 | -0.31(-2.15%) |
Feb 19, 2019 | 14.00 | 14.59 | 13.88 | 14.41 | 1,354,499 | +0.57(+4.12%) |
Feb 15, 2019 | 13.84 | 13.84 | 13.84 | 0 | +0.31(+2.29%) | |
Feb 14, 2019 | 13.43 | 13.53 | 13.28 | 13.53 | 409,498 | +0.14(+1.05%) |
Feb 13, 2019 | 13.05 | 13.41 | 12.83 | 13.39 | 862,830 | +0.34(+2.61%) |
Feb 12, 2019 | 12.93 | 13.28 | 12.77 | 13.05 | 487,904 | +0.13(+1.01%) |
Feb 11, 2019 | 12.90 | 13.22 | 12.85 | 12.92 | 602,050 | -0.15(-1.15%) |
Feb 08, 2019 | 12.48 | 13.11 | 12.35 | 13.07 | 650,262 | +0.62(+4.98%) |
Feb 07, 2019 | 12.94 | 13.05 | 12.41 | 12.45 | 691,954 | -0.49(-3.79%) |
Feb 06, 2019 | 12.88 | 13.24 | 12.81 | 12.94 | 485,073 | +0.00(+0.00%) |
Feb 05, 2019 | 12.89 | 12.96 | 12.73 | 12.94 | 384,540 | +0.13(+1.01%) |
Feb 04, 2019 | 12.65 | 12.86 | 12.65 | 12.81 | 468,031 | +0.01(+0.08%) |
Feb 01, 2019 | 13.11 | 13.23 | 12.75 | 12.80 | 501,341 | -0.36(-2.74%) |
Jan 31, 2019 | 13.13 | 13.27 | 12.92 | 13.16 | 529,852 | +0.22(+1.70%) |
Jan 30, 2019 | 12.80 | 13.17 | 12.62 | 12.94 | 625,896 | +0.06(+0.47%) |
Jan 29, 2019 | 12.74 | 12.95 | 12.48 | 12.88 | 824,150 | +0.34(+2.71%) |
Jan 28, 2019 | 12.34 | 12.68 | 12.31 | 12.54 | 521,992 | +0.19(+1.54%) |
Jan 25, 2019 | 12.51 | 12.58 | 12.29 | 12.35 | 602,039 | +0.06(+0.49%) |
Jan 24, 2019 | 12.31 | 12.54 | 12.24 | 12.29 | 396,764 | -0.07(-0.57%) |
Jan 23, 2019 | 12.07 | 12.51 | 11.97 | 12.36 | 740,467 | +0.21(+1.73%) |
Jan 22, 2019 | 11.96 | 12.21 | 11.74 | 12.15 | 483,371 | +0.27(+2.27%) |
Jan 21, 2019 | 11.98 | 11.98 | 11.75 | 11.88 | 337,338 | -0.11(-0.92%) |
Jan 18, 2019 | 12.06 | 12.23 | 11.93 | 11.99 | 776,465 | -0.14(-1.15%) |
Jan 17, 2019 | 11.98 | 12.36 | 11.93 | 12.13 | 548,055 | +0.15(+1.25%) |
Jan 16, 2019 | 11.90 | 12.36 | 11.80 | 11.98 | 1,227,977 | +0.14(+1.18%) |
Jan 15, 2019 | 11.72 | 12.09 | 11.69 | 11.84 | 1,028,572 | +0.13(+1.11%) |
Jan 14, 2019 | 11.85 | 11.92 | 11.65 | 11.71 | 721,052 | -0.08(-0.68%) |
Jan 11, 2019 | 11.96 | 11.99 | 11.74 | 11.79 | 498,628 | -0.10(-0.84%) |
Jan 10, 2019 | 11.97 | 12.00 | 11.69 | 11.89 | 609,909 | -0.12(-1.00%) |
Jan 09, 2019 | 11.97 | 12.06 | 11.82 | 12.01 | 507,137 | +0.10(+0.84%) |
Jan 08, 2019 | 11.76 | 12.00 | 11.25 | 11.91 | 567,617 | +0.11(+0.93%) |
Jan 07, 2019 | 11.70 | 11.83 | 11.56 | 11.80 | 628,744 | -0.15(-1.26%) |
Jan 04, 2019 | 12.07 | 12.08 | 11.80 | 11.95 | 647,733 | -0.24(-1.97%) |
Jan 03, 2019 | 11.85 | 12.21 | 11.82 | 12.19 | 695,797 | +0.44(+3.74%) |
Jan 02, 2019 | 11.53 | 12.14 | 11.52 | 11.75 | 770,544 | +0.22(+1.91%) |
Dec 31, 2018 | 11.53 | 11.53 | 11.53 | 0 | +0.09(+0.79%) | |
Dec 28, 2018 | 11.31 | 11.63 | 11.29 | 11.44 | 645,412 | +0.13(+1.15%) |
Dec 27, 2018 | 11.11 | 11.60 | 11.00 | 11.31 | 801,823 | +0.19(+1.71%) |
Dec 24, 2018 | 11.12 | 11.12 | 11.12 | 0 | +0.46(+4.32%) | |
Dec 21, 2018 | 10.87 | 10.97 | 10.57 | 10.66 | 2,514,193 | -0.22(-2.02%) |
Dec 20, 2018 | 10.75 | 11.09 | 10.68 | 10.88 | 979,116 | +0.40(+3.82%) |
Dec 19, 2018 | 10.63 | 11.05 | 10.46 | 10.48 | 1,122,624 | -0.08(-0.76%) |
Dec 18, 2018 | 10.00 | 10.74 | 9.930 | 10.56 | 1,292,828 | +0.56(+5.60%) |
Dec 17, 2018 | 10.05 | 10.21 | 9.910 | 10.00 | 922,920 | -0.02(-0.20%) |
Dec 14, 2018 | 10.69 | 10.70 | 9.970 | 10.02 | 1,400,524 | -1.06(-9.57%) |
Dec 13, 2018 | 10.86 | 11.12 | 10.70 | 11.08 | 760,159 | +0.22(+2.03%) |
Dec 12, 2018 | 10.77 | 10.94 | 10.55 | 10.86 | 603,703 | +0.14(+1.31%) |
Dec 11, 2018 | 10.93 | 10.97 | 10.48 | 10.72 | 643,214 | +0.19(+1.80%) |
Dec 10, 2018 | 10.44 | 10.72 | 10.23 | 10.53 | 1,117,907 | +0.19(+1.84%) |
Dec 07, 2018 | 9.770 | 10.44 | 9.550 | 10.34 | 1,076,190 | +0.63(+6.49%) |
Dec 06, 2018 | 10.34 | 10.47 | 9.620 | 9.710 | 1,407,892 | -0.72(-6.90%) |
Dec 05, 2018 | 10.36 | 10.43 | 10.26 | 10.43 | 231,696 | +0.10(+0.97%) |
Dec 04, 2018 | 10.23 | 10.48 | 10.15 | 10.33 | 719,693 | +0.07(+0.68%) |