Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.04 | 14.22 | 13.97 | 14.16 | 447,976 | +0.12(+0.86%) |
Feb 27, 2019 | 13.99 | 14.09 | 13.96 | 14.04 | 397,096 | +0.02(+0.12%) |
Feb 26, 2019 | 14.09 | 14.12 | 13.92 | 14.03 | 523,588 | -0.06(-0.40%) |
Feb 25, 2019 | 14.28 | 14.41 | 14.08 | 14.08 | 628,285 | -0.11(-0.80%) |
Feb 22, 2019 | 14.16 | 14.49 | 14.09 | 14.20 | 873,693 | +0.08(+0.57%) |
Feb 21, 2019 | 14.16 | 14.20 | 14.03 | 14.11 | 644,016 | -0.04(-0.29%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.07 | 14.16 | 526,672 | +0.02(+0.11%) |
Feb 19, 2019 | 14.11 | 14.20 | 14.05 | 14.14 | 520,444 | +0.02(+0.17%) |
Feb 15, 2019 | 13.87 | 14.13 | 13.84 | 14.11 | 518,133 | +0.36(+2.59%) |
Feb 14, 2019 | 13.75 | 13.94 | 13.73 | 13.76 | 298,073 | -0.05(-0.35%) |
Feb 13, 2019 | 13.78 | 13.82 | 13.65 | 13.81 | 305,431 | +0.11(+0.77%) |
Feb 12, 2019 | 13.71 | 13.81 | 13.66 | 13.70 | 341,221 | +0.02(+0.18%) |
Feb 11, 2019 | 13.56 | 13.69 | 13.55 | 13.68 | 721,749 | +0.14(+1.02%) |
Feb 08, 2019 | 13.46 | 13.57 | 13.39 | 13.54 | 253,317 | +0.02(+0.18%) |
Feb 07, 2019 | 13.53 | 13.56 | 13.36 | 13.52 | 273,990 | -0.09(-0.65%) |
Feb 06, 2019 | 13.61 | 13.68 | 13.51 | 13.61 | 218,056 | -0.01(-0.06%) |
Feb 05, 2019 | 13.48 | 13.68 | 13.43 | 13.61 | 622,833 | +0.19(+1.39%) |
Feb 04, 2019 | 13.28 | 13.43 | 13.21 | 13.43 | 991,087 | +0.13(+0.97%) |
Feb 01, 2019 | 13.41 | 13.44 | 13.19 | 13.30 | 448,158 | -0.05(-0.36%) |
Jan 31, 2019 | 13.20 | 13.37 | 13.18 | 13.35 | 1,090,422 | +0.15(+1.17%) |
Jan 30, 2019 | 13.27 | 13.27 | 13.03 | 13.19 | 566,889 | +0.05(+0.37%) |
Jan 29, 2019 | 13.31 | 13.32 | 13.10 | 13.14 | 426,468 | -0.09(-0.67%) |
Jan 28, 2019 | 13.41 | 13.45 | 13.19 | 13.23 | 521,874 | -0.23(-1.74%) |
Jan 25, 2019 | 13.54 | 13.62 | 13.43 | 13.47 | 526,045 | +0.01(+0.06%) |
Jan 24, 2019 | 13.57 | 13.75 | 13.45 | 13.46 | 706,565 | -0.07(-0.54%) |
Jan 23, 2019 | 13.61 | 13.67 | 13.44 | 13.53 | 925,188 | -0.02(-0.12%) |
Jan 22, 2019 | 13.55 | 13.61 | 13.38 | 13.55 | 585,536 | -0.09(-0.65%) |
Jan 18, 2019 | 13.38 | 13.73 | 13.38 | 13.64 | 488,709 | +0.33(+2.49%) |
Jan 17, 2019 | 12.93 | 13.35 | 12.93 | 13.31 | 984,303 | +0.30(+2.30%) |
Jan 16, 2019 | 13.25 | 13.40 | 12.96 | 13.01 | 1,168,776 | -0.21(-1.59%) |
Jan 15, 2019 | 13.27 | 13.33 | 13.10 | 13.22 | 519,833 | -0.01(-0.06%) |
Jan 14, 2019 | 13.23 | 13.44 | 13.19 | 13.22 | 568,538 | -0.05(-0.37%) |
Jan 11, 2019 | 13.30 | 13.33 | 13.08 | 13.27 | 678,605 | -0.09(-0.67%) |
Jan 10, 2019 | 13.16 | 13.39 | 13.10 | 13.36 | 967,208 | +0.12(+0.92%) |
Jan 09, 2019 | 13.16 | 13.37 | 13.00 | 13.24 | 1,083,465 | +0.14(+1.05%) |
Jan 08, 2019 | 12.97 | 13.12 | 12.90 | 13.10 | 687,244 | +0.27(+2.08%) |
Jan 07, 2019 | 12.62 | 12.99 | 12.45 | 12.84 | 590,429 | +0.23(+1.86%) |
Jan 04, 2019 | 12.31 | 12.64 | 12.21 | 12.60 | 624,949 | +0.47(+3.87%) |
Jan 03, 2019 | 12.10 | 12.28 | 11.83 | 12.13 | 1,068,233 | -0.01(-0.07%) |
Jan 02, 2019 | 11.89 | 12.20 | 11.74 | 12.14 | 715,658 | +0.15(+1.21%) |
Dec 31, 2018 | 11.91 | 12.06 | 11.76 | 12.00 | 531,114 | +0.12(+1.02%) |
Dec 28, 2018 | 11.94 | 12.15 | 11.84 | 11.87 | 751,052 | -0.07(-0.61%) |
Dec 27, 2018 | 11.66 | 11.96 | 11.53 | 11.95 | 1,060,984 | +0.10(+0.85%) |
Dec 26, 2018 | 11.36 | 11.90 | 11.19 | 11.85 | 873,104 | +0.51(+4.53%) |
Dec 24, 2018 | 11.60 | 11.70 | 11.32 | 11.33 | 514,799 | -0.31(-2.68%) |
Dec 21, 2018 | 11.76 | 12.10 | 11.63 | 11.65 | 1,608,156 | -0.13(-1.09%) |
Dec 20, 2018 | 11.58 | 11.98 | 11.48 | 11.77 | 1,217,183 | +0.18(+1.59%) |
Dec 19, 2018 | 12.18 | 12.41 | 11.46 | 11.59 | 2,093,226 | +0.21(+1.83%) |
Dec 18, 2018 | 11.48 | 11.54 | 11.33 | 11.38 | 1,272,537 | +0.02(+0.14%) |
Dec 17, 2018 | 11.44 | 11.61 | 11.28 | 11.36 | 1,219,225 | -0.11(-0.98%) |
Dec 14, 2018 | 11.61 | 11.73 | 11.42 | 11.48 | 461,897 | -0.21(-1.78%) |
Dec 13, 2018 | 11.86 | 11.97 | 11.64 | 11.69 | 509,040 | -0.22(-1.88%) |
Dec 12, 2018 | 11.94 | 12.10 | 11.83 | 11.91 | 590,206 | +0.10(+0.88%) |
Dec 11, 2018 | 12.06 | 12.20 | 11.69 | 11.81 | 937,210 | -0.10(-0.81%) |
Dec 10, 2018 | 12.03 | 12.06 | 11.64 | 11.90 | 879,758 | -0.19(-1.59%) |
Dec 07, 2018 | 12.31 | 12.41 | 11.99 | 12.09 | 557,471 | -0.26(-2.08%) |
Dec 06, 2018 | 12.31 | 12.35 | 12.03 | 12.35 | 647,776 | -0.11(-0.90%) |
Dec 04, 2018 | 13.08 | 13.16 | 12.40 | 12.46 | 722,790 | -0.62(-4.72%) |