Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.79 | 15.03 | 14.40 | 15.02 | 110,597 | +0.25(+1.66%) |
Feb 27, 2019 | 14.39 | 14.90 | 13.98 | 14.77 | 180,538 | +0.53(+3.71%) |
Feb 26, 2019 | 13.51 | 14.70 | 13.50 | 14.25 | 271,756 | +0.55(+3.99%) |
Feb 25, 2019 | 14.35 | 14.35 | 13.55 | 13.70 | 299,683 | -0.12(-0.87%) |
Feb 22, 2019 | 13.49 | 13.90 | 13.27 | 13.82 | 226,000 | +0.35(+2.59%) |
Feb 21, 2019 | 14.18 | 14.46 | 13.36 | 13.47 | 425,123 | -0.74(-5.20%) |
Feb 20, 2019 | 14.81 | 15.00 | 14.20 | 14.21 | 216,181 | -0.70(-4.67%) |
Feb 19, 2019 | 15.27 | 15.27 | 14.38 | 14.91 | 280,542 | -0.08(-0.51%) |
Feb 15, 2019 | 14.93 | 15.40 | 14.93 | 14.98 | 199,900 | -0.19(-1.28%) |
Feb 14, 2019 | 14.99 | 15.35 | 14.75 | 15.18 | 123,204 | +0.15(+0.97%) |
Feb 13, 2019 | 15.15 | 15.74 | 14.93 | 15.03 | 176,492 | -0.14(-0.94%) |
Feb 12, 2019 | 14.92 | 15.44 | 14.49 | 15.17 | 214,300 | +0.25(+1.69%) |
Feb 11, 2019 | 15.81 | 16.16 | 14.75 | 14.92 | 316,449 | -0.66(-4.24%) |
Feb 08, 2019 | 15.58 | 15.87 | 15.08 | 15.58 | 146,100 | +0.55(+3.67%) |
Feb 07, 2019 | 14.34 | 15.48 | 14.23 | 15.03 | 339,700 | +0.08(+0.53%) |
Feb 06, 2019 | 16.64 | 16.99 | 14.66 | 14.95 | 610,107 | -1.80(-10.72%) |
Feb 05, 2019 | 17.00 | 17.37 | 16.03 | 16.75 | 446,098 | -0.35(-2.07%) |
Feb 04, 2019 | 16.75 | 17.27 | 16.50 | 17.10 | 464,979 | +0.65(+3.95%) |
Feb 01, 2019 | 16.61 | 17.25 | 16.31 | 16.45 | 419,700 | -0.06(-0.36%) |
Jan 31, 2019 | 14.98 | 16.65 | 14.98 | 16.51 | 449,876 | +1.84(+12.55%) |
Jan 30, 2019 | 14.54 | 15.06 | 14.22 | 14.67 | 275,309 | +0.52(+3.66%) |
Jan 29, 2019 | 15.10 | 15.67 | 14.12 | 14.15 | 433,175 | -1.01(-6.66%) |
Jan 28, 2019 | 14.56 | 15.28 | 14.49 | 15.16 | 334,743 | +0.75(+5.20%) |
Jan 25, 2019 | 14.10 | 14.70 | 13.90 | 14.41 | 328,800 | +0.67(+4.87%) |
Jan 24, 2019 | 13.26 | 13.82 | 13.26 | 13.74 | 165,035 | +0.44(+3.28%) |
Jan 23, 2019 | 13.64 | 13.93 | 12.90 | 13.30 | 250,752 | -0.20(-1.46%) |
Jan 22, 2019 | 12.89 | 13.85 | 12.82 | 13.50 | 338,276 | +0.46(+3.53%) |
Jan 18, 2019 | 12.79 | 13.05 | 12.65 | 13.04 | 171,000 | +0.24(+1.88%) |
Jan 17, 2019 | 12.74 | 12.97 | 12.48 | 12.80 | 180,516 | -0.00(-0.00%) |
Jan 16, 2019 | 12.70 | 13.10 | 12.60 | 12.80 | 240,741 | +0.22(+1.73%) |
Jan 15, 2019 | 12.85 | 12.98 | 12.35 | 12.58 | 303,218 | +0.13(+1.01%) |
Jan 14, 2019 | 13.01 | 13.05 | 12.01 | 12.46 | 287,962 | -0.61(-4.70%) |
Jan 11, 2019 | 13.39 | 13.45 | 12.50 | 13.07 | 303,900 | -0.31(-2.31%) |
Jan 10, 2019 | 13.11 | 13.51 | 12.89 | 13.38 | 346,372 | +0.46(+3.58%) |
Jan 09, 2019 | 12.83 | 13.10 | 12.73 | 12.92 | 214,602 | +0.22(+1.72%) |
Jan 08, 2019 | 12.59 | 12.94 | 12.40 | 12.70 | 211,837 | +0.40(+3.23%) |
Jan 07, 2019 | 12.36 | 13.07 | 12.09 | 12.30 | 376,412 | +0.27(+2.26%) |
Jan 04, 2019 | 11.55 | 12.07 | 11.54 | 12.03 | 286,400 | +0.63(+5.53%) |
Jan 03, 2019 | 11.57 | 11.86 | 11.32 | 11.40 | 305,679 | -0.05(-0.41%) |
Jan 02, 2019 | 11.31 | 11.86 | 11.02 | 11.45 | 346,342 | +0.34(+3.07%) |
Dec 31, 2018 | 10.25 | 11.11 | 10.20 | 11.11 | 305,000 | +1.11(+11.06%) |
Dec 28, 2018 | 10.24 | 10.58 | 9.912 | 10.00 | 145,900 | -0.10(-0.99%) |
Dec 27, 2018 | 10.03 | 10.20 | 9.724 | 10.10 | 238,750 | +0.05(+0.50%) |
Dec 26, 2018 | 9.455 | 10.19 | 9.400 | 10.05 | 247,560 | +0.67(+7.15%) |
Dec 24, 2018 | 9.408 | 9.748 | 9.027 | 9.379 | 125,800 | -0.04(-0.42%) |
Dec 21, 2018 | 10.21 | 10.35 | 9.200 | 9.419 | 285,900 | -0.68(-6.73%) |
Dec 20, 2018 | 9.700 | 10.13 | 9.296 | 10.10 | 199,799 | +0.85(+9.17%) |
Dec 19, 2018 | 9.716 | 9.880 | 9.200 | 9.250 | 209,069 | -0.25(-2.63%) |
Dec 18, 2018 | 9.850 | 10.29 | 9.377 | 9.499 | 238,598 | -0.45(-4.52%) |
Dec 17, 2018 | 10.50 | 10.82 | 9.729 | 9.950 | 221,994 | -0.49(-4.66%) |
Dec 14, 2018 | 10.56 | 10.88 | 9.440 | 10.44 | 290,100 | -0.19(-1.82%) |
Dec 13, 2018 | 12.37 | 12.50 | 10.59 | 10.63 | 261,664 | -1.27(-10.67%) |
Dec 12, 2018 | 12.48 | 12.62 | 11.89 | 11.90 | 215,551 | -0.06(-0.47%) |
Dec 11, 2018 | 11.59 | 12.29 | 11.50 | 11.96 | 252,349 | +0.76(+6.78%) |
Dec 10, 2018 | 10.98 | 11.49 | 10.75 | 11.20 | 278,172 | +0.34(+3.16%) |
Dec 07, 2018 | 10.70 | 10.89 | 10.25 | 10.85 | 310,400 | +1.21(+12.51%) |
Dec 06, 2018 | 8.800 | 9.920 | 8.350 | 9.646 | 366,485 | +0.61(+6.70%) |
Dec 04, 2018 | 10.54 | 10.80 | 8.896 | 9.041 | 513,500 | -1.66(-15.52%) |