Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.56 | 12.84 | 12.35 | 12.52 | 172,858 | -0.17(-1.34%) |
Feb 27, 2019 | 12.85 | 12.98 | 12.32 | 12.69 | 168,660 | -0.23(-1.78%) |
Feb 26, 2019 | 13.10 | 13.31 | 12.82 | 12.92 | 176,529 | -0.18(-1.37%) |
Feb 25, 2019 | 13.42 | 13.61 | 13.08 | 13.10 | 166,328 | -0.17(-1.28%) |
Feb 22, 2019 | 12.95 | 13.59 | 12.95 | 13.27 | 127,900 | +0.35(+2.71%) |
Feb 21, 2019 | 12.76 | 13.14 | 12.60 | 12.92 | 136,637 | +0.15(+1.17%) |
Feb 20, 2019 | 13.01 | 13.01 | 12.57 | 12.77 | 183,190 | -0.25(-1.92%) |
Feb 19, 2019 | 13.56 | 13.75 | 13.02 | 13.02 | 123,465 | -0.58(-4.26%) |
Feb 15, 2019 | 13.18 | 13.66 | 13.12 | 13.60 | 113,200 | +0.49(+3.74%) |
Feb 14, 2019 | 13.07 | 13.14 | 12.92 | 13.11 | 96,546 | -0.01(-0.08%) |
Feb 13, 2019 | 13.14 | 13.28 | 13.02 | 13.12 | 128,298 | +0.02(+0.15%) |
Feb 12, 2019 | 12.84 | 13.32 | 12.84 | 13.10 | 146,872 | +0.37(+2.91%) |
Feb 11, 2019 | 12.67 | 12.77 | 12.05 | 12.73 | 105,742 | +0.06(+0.47%) |
Feb 08, 2019 | 13.41 | 13.44 | 12.44 | 12.67 | 152,100 | -0.88(-6.49%) |
Feb 07, 2019 | 13.38 | 13.57 | 13.21 | 13.55 | 139,108 | +0.06(+0.44%) |
Feb 06, 2019 | 13.43 | 13.54 | 13.19 | 13.49 | 112,553 | +0.06(+0.45%) |
Feb 05, 2019 | 13.35 | 13.55 | 13.24 | 13.43 | 161,401 | +0.12(+0.90%) |
Feb 04, 2019 | 13.04 | 13.38 | 13.04 | 13.31 | 99,972 | +0.27(+2.07%) |
Feb 01, 2019 | 13.09 | 13.14 | 12.88 | 13.04 | 165,800 | -0.04(-0.31%) |
Jan 31, 2019 | 12.85 | 13.16 | 12.85 | 13.08 | 98,857 | +0.22(+1.71%) |
Jan 30, 2019 | 12.74 | 12.91 | 12.62 | 12.86 | 53,414 | +0.23(+1.82%) |
Jan 29, 2019 | 12.78 | 12.90 | 12.47 | 12.63 | 63,604 | -0.09(-0.71%) |
Jan 28, 2019 | 12.82 | 13.08 | 12.50 | 12.72 | 84,716 | -0.28(-2.15%) |
Jan 25, 2019 | 12.98 | 13.28 | 12.91 | 13.00 | 88,800 | +0.10(+0.78%) |
Jan 24, 2019 | 12.57 | 12.93 | 12.53 | 12.90 | 55,682 | +0.32(+2.54%) |
Jan 23, 2019 | 12.55 | 12.76 | 12.42 | 12.58 | 98,751 | +0.07(+0.56%) |
Jan 22, 2019 | 12.95 | 12.95 | 12.34 | 12.51 | 192,606 | -0.56(-4.28%) |
Jan 18, 2019 | 13.29 | 13.49 | 12.98 | 13.07 | 161,600 | -0.27(-2.02%) |
Jan 17, 2019 | 12.94 | 13.43 | 12.74 | 13.34 | 194,009 | +0.35(+2.69%) |
Jan 16, 2019 | 12.88 | 13.67 | 12.88 | 12.99 | 356,217 | +0.12(+0.93%) |
Jan 15, 2019 | 12.26 | 12.88 | 12.23 | 12.87 | 154,189 | +0.64(+5.23%) |
Jan 14, 2019 | 12.28 | 12.55 | 12.18 | 12.23 | 455,000 | -0.16(-1.29%) |
Jan 11, 2019 | 12.01 | 12.45 | 11.97 | 12.39 | 232,800 | +0.35(+2.91%) |
Jan 10, 2019 | 12.35 | 12.35 | 11.95 | 12.04 | 251,258 | -0.36(-2.90%) |
Jan 09, 2019 | 12.14 | 12.48 | 12.12 | 12.40 | 208,774 | +0.34(+2.82%) |
Jan 08, 2019 | 11.70 | 12.15 | 11.62 | 12.06 | 355,204 | +0.47(+4.06%) |
Jan 07, 2019 | 10.84 | 11.81 | 10.48 | 11.59 | 545,510 | +0.59(+5.36%) |
Jan 04, 2019 | 10.11 | 11.18 | 10.00 | 11.00 | 738,100 | +1.07(+10.78%) |
Jan 03, 2019 | 10.07 | 10.40 | 9.530 | 9.930 | 427,304 | -0.15(-1.49%) |
Jan 02, 2019 | 9.660 | 10.14 | 9.600 | 10.08 | 257,357 | +0.29(+2.96%) |
Dec 31, 2018 | 9.880 | 10.09 | 9.670 | 9.790 | 220,900 | -0.08(-0.81%) |
Dec 28, 2018 | 9.910 | 10.12 | 9.770 | 9.870 | 285,100 | -0.03(-0.30%) |
Dec 27, 2018 | 10.21 | 10.21 | 9.710 | 9.900 | 289,460 | -0.41(-3.98%) |
Dec 26, 2018 | 9.940 | 10.38 | 9.450 | 10.31 | 288,153 | +0.41(+4.14%) |
Dec 24, 2018 | 10.10 | 10.17 | 9.675 | 9.900 | 268,800 | -0.34(-3.32%) |
Dec 21, 2018 | 10.91 | 10.91 | 10.21 | 10.24 | 487,200 | -0.67(-6.14%) |
Dec 20, 2018 | 11.35 | 11.40 | 10.76 | 10.91 | 322,104 | -0.44(-3.88%) |
Dec 19, 2018 | 11.72 | 11.99 | 11.26 | 11.35 | 178,336 | -0.35(-2.99%) |
Dec 18, 2018 | 11.70 | 12.03 | 11.43 | 11.70 | 267,921 | +0.09(+0.78%) |
Dec 17, 2018 | 12.35 | 12.35 | 11.49 | 11.61 | 290,183 | -0.91(-7.27%) |
Dec 14, 2018 | 13.16 | 13.16 | 12.48 | 12.52 | 291,200 | -0.76(-5.72%) |
Dec 13, 2018 | 13.39 | 13.71 | 12.82 | 13.28 | 190,444 | -0.10(-0.75%) |
Dec 12, 2018 | 13.46 | 13.77 | 13.32 | 13.38 | 449,019 | +0.12(+0.90%) |
Dec 11, 2018 | 13.19 | 13.54 | 12.78 | 13.26 | 344,674 | +0.25(+1.92%) |
Dec 10, 2018 | 13.01 | 13.09 | 12.39 | 13.01 | 307,042 | +0.03(+0.23%) |
Dec 07, 2018 | 13.66 | 13.70 | 12.93 | 12.98 | 170,600 | -0.74(-5.39%) |
Dec 06, 2018 | 13.53 | 13.74 | 13.10 | 13.72 | 423,765 | +0.10(+0.73%) |
Dec 04, 2018 | 14.00 | 14.04 | 13.52 | 13.62 | 306,800 | -0.40(-2.85%) |