Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.65 | 14.65 | 14.30 | 14.57 | 3,695,448 | -0.07(-0.48%) |
Feb 27, 2019 | 14.04 | 14.68 | 14.03 | 14.64 | 3,505,317 | +0.58(+4.13%) |
Feb 26, 2019 | 13.83 | 14.14 | 13.76 | 14.06 | 2,044,023 | +0.19(+1.37%) |
Feb 25, 2019 | 14.00 | 14.23 | 13.87 | 13.87 | 2,265,100 | +0.03(+0.22%) |
Feb 22, 2019 | 13.65 | 13.85 | 13.61 | 13.84 | 2,214,600 | +0.28(+2.06%) |
Feb 21, 2019 | 13.64 | 13.77 | 13.52 | 13.56 | 2,278,399 | -0.17(-1.24%) |
Feb 20, 2019 | 13.87 | 13.94 | 13.56 | 13.73 | 1,758,069 | -0.09(-0.65%) |
Feb 19, 2019 | 13.81 | 13.89 | 13.58 | 13.82 | 2,541,799 | +0.00(+0.00%) |
Feb 15, 2019 | 13.86 | 13.90 | 13.59 | 13.82 | 2,275,400 | +0.07(+0.51%) |
Feb 14, 2019 | 13.60 | 13.85 | 13.49 | 13.75 | 2,046,530 | +0.02(+0.15%) |
Feb 13, 2019 | 13.92 | 14.05 | 13.64 | 13.73 | 2,164,793 | -0.12(-0.87%) |
Feb 12, 2019 | 13.76 | 13.93 | 13.64 | 13.85 | 1,484,739 | +0.19(+1.39%) |
Feb 11, 2019 | 13.67 | 13.76 | 13.43 | 13.66 | 2,326,617 | +0.11(+0.81%) |
Feb 08, 2019 | 13.45 | 13.57 | 13.22 | 13.55 | 2,063,000 | +0.00(+0.00%) |
Feb 07, 2019 | 13.50 | 13.60 | 13.10 | 13.55 | 3,170,750 | -0.14(-1.02%) |
Feb 06, 2019 | 14.00 | 14.08 | 13.61 | 13.69 | 2,797,480 | -0.31(-2.21%) |
Feb 05, 2019 | 13.98 | 14.17 | 13.83 | 14.00 | 3,286,915 | +0.16(+1.16%) |
Feb 04, 2019 | 13.75 | 14.08 | 13.70 | 13.84 | 3,777,410 | +0.23(+1.69%) |
Feb 01, 2019 | 13.53 | 13.67 | 13.41 | 13.61 | 2,314,700 | +0.11(+0.81%) |
Jan 31, 2019 | 13.18 | 13.67 | 13.06 | 13.50 | 3,470,590 | +0.34(+2.58%) |
Jan 30, 2019 | 13.09 | 13.23 | 12.85 | 13.16 | 2,011,204 | +0.23(+1.78%) |
Jan 29, 2019 | 13.19 | 13.19 | 12.87 | 12.93 | 2,513,511 | -0.26(-1.97%) |
Jan 28, 2019 | 13.11 | 13.19 | 12.86 | 13.19 | 3,871,327 | -0.19(-1.42%) |
Jan 25, 2019 | 13.19 | 13.38 | 13.01 | 13.38 | 2,775,800 | +0.32(+2.45%) |
Jan 24, 2019 | 12.83 | 13.15 | 12.83 | 13.06 | 2,066,767 | +0.23(+1.79%) |
Jan 23, 2019 | 13.07 | 13.20 | 12.63 | 12.83 | 3,087,690 | +0.04(+0.31%) |
Jan 22, 2019 | 12.68 | 12.87 | 12.52 | 12.79 | 3,494,281 | -0.05(-0.39%) |
Jan 18, 2019 | 12.59 | 12.96 | 12.39 | 12.84 | 4,300,300 | +0.50(+4.05%) |
Jan 17, 2019 | 11.88 | 12.52 | 11.74 | 12.34 | 3,664,838 | +0.45(+3.78%) |
Jan 16, 2019 | 11.96 | 12.24 | 11.67 | 11.89 | 3,817,256 | -0.03(-0.25%) |
Jan 15, 2019 | 11.63 | 12.03 | 11.59 | 11.92 | 2,260,188 | +0.33(+2.85%) |
Jan 14, 2019 | 11.38 | 11.74 | 11.27 | 11.59 | 2,918,032 | -0.02(-0.17%) |
Jan 11, 2019 | 11.80 | 11.80 | 11.38 | 11.61 | 3,434,100 | -0.31(-2.60%) |
Jan 10, 2019 | 11.35 | 12.04 | 11.20 | 11.92 | 5,061,794 | +0.33(+2.85%) |
Jan 09, 2019 | 11.78 | 11.92 | 11.41 | 11.59 | 5,073,318 | +0.08(+0.70%) |
Jan 08, 2019 | 11.35 | 11.58 | 10.90 | 11.51 | 4,289,325 | +0.30(+2.68%) |
Jan 07, 2019 | 10.99 | 11.31 | 10.94 | 11.21 | 4,248,031 | +0.20(+1.82%) |
Jan 04, 2019 | 10.52 | 11.07 | 10.39 | 11.01 | 4,080,300 | +0.64(+6.17%) |
Jan 03, 2019 | 11.01 | 11.16 | 10.13 | 10.37 | 6,183,476 | -0.88(-7.82%) |
Jan 02, 2019 | 10.83 | 11.40 | 10.66 | 11.25 | 2,515,560 | +0.19(+1.72%) |
Dec 31, 2018 | 11.00 | 11.13 | 10.84 | 11.06 | 1,713,400 | +0.18(+1.65%) |
Dec 28, 2018 | 10.98 | 11.06 | 10.70 | 10.88 | 2,287,300 | -0.07(-0.64%) |
Dec 27, 2018 | 10.79 | 11.05 | 10.36 | 10.95 | 2,420,259 | -0.05(-0.45%) |
Dec 26, 2018 | 10.46 | 11.00 | 10.41 | 11.00 | 3,034,219 | +0.63(+6.08%) |
Dec 24, 2018 | 10.07 | 10.76 | 10.07 | 10.37 | 1,274,900 | +0.01(+0.10%) |
Dec 21, 2018 | 11.00 | 11.11 | 10.25 | 10.36 | 4,243,300 | -0.74(-6.67%) |
Dec 20, 2018 | 11.14 | 11.42 | 10.75 | 11.10 | 3,734,623 | -0.08(-0.72%) |
Dec 19, 2018 | 11.70 | 11.90 | 10.95 | 11.18 | 3,426,164 | -0.48(-4.12%) |
Dec 18, 2018 | 11.50 | 11.78 | 11.41 | 11.66 | 2,866,683 | +0.30(+2.64%) |
Dec 17, 2018 | 12.20 | 12.20 | 11.30 | 11.36 | 4,131,225 | -0.98(-7.94%) |
Dec 14, 2018 | 12.22 | 12.90 | 12.05 | 12.34 | 2,979,700 | -0.05(-0.40%) |
Dec 13, 2018 | 12.65 | 12.84 | 12.23 | 12.39 | 1,758,249 | -0.25(-1.98%) |
Dec 12, 2018 | 12.51 | 12.97 | 12.41 | 12.64 | 2,241,075 | +0.32(+2.60%) |
Dec 11, 2018 | 12.93 | 13.07 | 12.14 | 12.32 | 4,236,110 | -0.41(-3.22%) |
Dec 10, 2018 | 12.21 | 12.84 | 12.11 | 12.73 | 4,111,188 | +0.48(+3.92%) |
Dec 07, 2018 | 13.05 | 13.13 | 12.15 | 12.25 | 4,766,100 | -0.76(-5.84%) |
Dec 06, 2018 | 11.69 | 13.24 | 11.42 | 13.01 | 9,269,677 | +1.42(+12.25%) |
Dec 04, 2018 | 12.18 | 12.25 | 11.56 | 11.59 | 3,540,600 | -0.72(-5.85%) |