Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.02 | 14.02 | 13.34 | 13.72 | 30,798 | -0.29(-2.07%) |
Feb 27, 2019 | 14.09 | 14.21 | 14.00 | 14.01 | 18,086 | -0.11(-0.78%) |
Feb 26, 2019 | 14.38 | 14.63 | 13.88 | 14.12 | 23,392 | -0.23(-1.60%) |
Feb 25, 2019 | 13.88 | 15.23 | 13.79 | 14.35 | 35,377 | +0.53(+3.84%) |
Feb 22, 2019 | 13.80 | 14.18 | 13.63 | 13.82 | 40,600 | +0.11(+0.80%) |
Feb 21, 2019 | 13.83 | 14.05 | 13.35 | 13.71 | 9,761 | -0.11(-0.80%) |
Feb 20, 2019 | 14.02 | 14.29 | 13.74 | 13.82 | 36,608 | -0.20(-1.43%) |
Feb 19, 2019 | 13.60 | 14.12 | 13.33 | 14.02 | 13,606 | +0.45(+3.32%) |
Feb 15, 2019 | 13.29 | 13.91 | 13.14 | 13.57 | 41,000 | +0.37(+2.80%) |
Feb 14, 2019 | 13.55 | 13.88 | 13.20 | 13.20 | 27,739 | -0.36(-2.65%) |
Feb 13, 2019 | 13.05 | 13.95 | 13.05 | 13.56 | 37,497 | +0.39(+2.96%) |
Feb 12, 2019 | 13.17 | 13.35 | 13.02 | 13.17 | 21,270 | +0.18(+1.39%) |
Feb 11, 2019 | 12.82 | 13.28 | 12.68 | 12.99 | 10,717 | +0.26(+2.04%) |
Feb 08, 2019 | 12.53 | 13.19 | 12.53 | 12.73 | 19,400 | -0.42(-3.19%) |
Feb 07, 2019 | 12.97 | 13.24 | 12.52 | 13.15 | 41,485 | +0.04(+0.31%) |
Feb 06, 2019 | 12.79 | 13.25 | 12.73 | 13.11 | 46,295 | +0.37(+2.90%) |
Feb 05, 2019 | 13.24 | 13.59 | 12.74 | 12.74 | 21,235 | -0.38(-2.90%) |
Feb 04, 2019 | 13.29 | 13.79 | 12.92 | 13.12 | 33,435 | -0.19(-1.43%) |
Feb 01, 2019 | 13.28 | 13.66 | 13.14 | 13.31 | 9,800 | +0.06(+0.45%) |
Jan 31, 2019 | 13.23 | 13.45 | 12.83 | 13.25 | 59,502 | -0.02(-0.15%) |
Jan 30, 2019 | 13.21 | 13.43 | 12.85 | 13.27 | 14,965 | +0.14(+1.07%) |
Jan 29, 2019 | 13.88 | 13.88 | 13.13 | 13.13 | 9,611 | -0.33(-2.45%) |
Jan 28, 2019 | 14.16 | 14.16 | 13.27 | 13.46 | 28,635 | -0.90(-6.27%) |
Jan 25, 2019 | 13.85 | 14.44 | 13.70 | 14.36 | 22,200 | +0.50(+3.61%) |
Jan 24, 2019 | 12.51 | 14.10 | 12.50 | 13.86 | 65,672 | +1.36(+10.88%) |
Jan 23, 2019 | 13.86 | 13.92 | 12.49 | 12.50 | 65,547 | -1.41(-10.14%) |
Jan 22, 2019 | 14.08 | 14.63 | 13.75 | 13.91 | 22,360 | -0.38(-2.66%) |
Jan 18, 2019 | 14.08 | 14.42 | 13.64 | 14.29 | 40,800 | +0.30(+2.14%) |
Jan 17, 2019 | 13.74 | 14.36 | 13.74 | 13.99 | 25,154 | +0.18(+1.30%) |
Jan 16, 2019 | 14.17 | 14.27 | 13.64 | 13.81 | 22,841 | -0.20(-1.43%) |
Jan 15, 2019 | 13.44 | 14.21 | 13.44 | 14.01 | 17,446 | +0.68(+5.10%) |
Jan 14, 2019 | 13.82 | 14.42 | 13.31 | 13.33 | 47,330 | -0.60(-4.31%) |
Jan 11, 2019 | 12.83 | 13.93 | 12.83 | 13.93 | 21,100 | +1.06(+8.24%) |
Jan 10, 2019 | 13.13 | 13.20 | 12.80 | 12.87 | 23,021 | -0.30(-2.28%) |
Jan 09, 2019 | 13.12 | 13.33 | 12.89 | 13.17 | 21,265 | +0.13(+1.00%) |
Jan 08, 2019 | 12.69 | 13.48 | 12.44 | 13.04 | 50,743 | +0.45(+3.57%) |
Jan 07, 2019 | 12.31 | 12.75 | 11.79 | 12.59 | 19,909 | +0.28(+2.27%) |
Jan 04, 2019 | 12.28 | 12.72 | 12.09 | 12.31 | 31,200 | +0.24(+1.99%) |
Jan 03, 2019 | 12.27 | 12.63 | 12.05 | 12.07 | 17,553 | -0.27(-2.19%) |
Jan 02, 2019 | 11.58 | 12.47 | 11.58 | 12.34 | 39,743 | +0.58(+4.93%) |
Dec 31, 2018 | 11.81 | 11.97 | 11.42 | 11.76 | 78,100 | -0.05(-0.42%) |
Dec 28, 2018 | 12.01 | 12.20 | 11.79 | 11.81 | 52,700 | -0.20(-1.67%) |
Dec 27, 2018 | 11.86 | 12.28 | 11.55 | 12.01 | 85,211 | -0.03(-0.25%) |
Dec 26, 2018 | 12.27 | 12.27 | 11.63 | 12.04 | 90,638 | -0.25(-2.03%) |
Dec 24, 2018 | 12.05 | 12.46 | 12.00 | 12.29 | 26,700 | +0.24(+1.99%) |
Dec 21, 2018 | 12.10 | 12.48 | 11.63 | 12.05 | 186,600 | -0.10(-0.82%) |
Dec 20, 2018 | 12.69 | 12.69 | 12.15 | 12.15 | 61,081 | -0.71(-5.52%) |
Dec 19, 2018 | 13.60 | 13.88 | 12.66 | 12.86 | 71,774 | -0.63(-4.67%) |
Dec 18, 2018 | 14.65 | 14.65 | 13.48 | 13.49 | 58,791 | -1.00(-6.90%) |
Dec 17, 2018 | 15.00 | 15.07 | 14.45 | 14.49 | 65,591 | -0.61(-4.04%) |
Dec 14, 2018 | 15.25 | 15.33 | 14.79 | 15.10 | 32,000 | -0.20(-1.31%) |
Dec 13, 2018 | 15.75 | 15.75 | 15.06 | 15.30 | 62,007 | -0.25(-1.61%) |
Dec 12, 2018 | 14.95 | 15.55 | 14.59 | 15.55 | 104,748 | +0.73(+4.93%) |
Dec 11, 2018 | 15.29 | 15.29 | 14.16 | 14.82 | 22,556 | -0.30(-1.98%) |
Dec 10, 2018 | 15.24 | 15.28 | 14.64 | 15.12 | 26,121 | -0.06(-0.40%) |
Dec 07, 2018 | 15.65 | 15.90 | 15.02 | 15.18 | 38,000 | -0.35(-2.25%) |
Dec 06, 2018 | 15.85 | 16.38 | 14.71 | 15.53 | 34,092 | -0.40(-2.51%) |
Dec 04, 2018 | 17.54 | 17.88 | 15.84 | 15.93 | 21,700 | -1.78(-10.05%) |