Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.83 | 12.86 | 12.58 | 12.58 | 255,101 | -0.26(-2.02%) |
Feb 27, 2019 | 12.82 | 12.97 | 12.68 | 12.84 | 259,599 | -0.02(-0.16%) |
Feb 26, 2019 | 12.80 | 12.99 | 12.72 | 12.86 | 356,348 | +0.03(+0.23%) |
Feb 25, 2019 | 13.08 | 13.20 | 12.80 | 12.83 | 294,285 | -0.15(-1.16%) |
Feb 22, 2019 | 12.65 | 13.14 | 12.60 | 12.98 | 453,700 | +0.36(+2.85%) |
Feb 21, 2019 | 12.64 | 12.79 | 12.56 | 12.62 | 332,472 | -0.01(-0.08%) |
Feb 20, 2019 | 12.50 | 12.76 | 12.40 | 12.63 | 479,811 | +0.10(+0.80%) |
Feb 19, 2019 | 12.40 | 12.76 | 12.32 | 12.53 | 818,921 | +0.03(+0.24%) |
Feb 15, 2019 | 11.50 | 12.64 | 11.40 | 12.50 | 2,174,600 | +1.17(+10.33%) |
Feb 14, 2019 | 12.00 | 12.12 | 10.80 | 11.33 | 6,692,307 | -4.17(-26.90%) |
Feb 13, 2019 | 15.70 | 15.88 | 15.45 | 15.50 | 451,499 | -0.19(-1.21%) |
Feb 12, 2019 | 15.75 | 15.95 | 15.55 | 15.69 | 139,117 | +0.08(+0.51%) |
Feb 11, 2019 | 15.21 | 15.74 | 15.20 | 15.61 | 206,488 | +0.36(+2.36%) |
Feb 08, 2019 | 15.21 | 15.36 | 15.12 | 15.25 | 281,300 | +0.03(+0.20%) |
Feb 07, 2019 | 15.26 | 15.35 | 15.09 | 15.22 | 141,920 | -0.16(-1.04%) |
Feb 06, 2019 | 15.57 | 15.69 | 15.36 | 15.38 | 106,163 | -0.15(-0.97%) |
Feb 05, 2019 | 15.38 | 15.59 | 15.35 | 15.53 | 118,968 | +0.18(+1.17%) |
Feb 04, 2019 | 15.13 | 15.42 | 15.12 | 15.35 | 88,642 | +0.19(+1.25%) |
Feb 01, 2019 | 15.55 | 15.61 | 15.13 | 15.16 | 116,700 | -0.38(-2.45%) |
Jan 31, 2019 | 15.11 | 15.60 | 15.11 | 15.54 | 239,417 | +0.43(+2.85%) |
Jan 30, 2019 | 14.78 | 15.15 | 14.71 | 15.11 | 173,865 | +0.36(+2.44%) |
Jan 29, 2019 | 14.86 | 14.97 | 14.70 | 14.75 | 166,720 | -0.09(-0.61%) |
Jan 28, 2019 | 14.98 | 15.10 | 14.76 | 14.84 | 134,080 | -0.27(-1.79%) |
Jan 25, 2019 | 15.00 | 15.33 | 14.98 | 15.11 | 206,400 | +0.18(+1.21%) |
Jan 24, 2019 | 14.76 | 14.97 | 14.71 | 14.93 | 174,345 | +0.21(+1.43%) |
Jan 23, 2019 | 14.59 | 14.81 | 14.52 | 14.72 | 120,611 | +0.25(+1.73%) |
Jan 22, 2019 | 15.20 | 15.26 | 14.41 | 14.47 | 330,985 | -0.71(-4.68%) |
Jan 18, 2019 | 15.25 | 15.38 | 15.10 | 15.18 | 160,900 | +0.01(+0.07%) |
Jan 17, 2019 | 14.99 | 15.20 | 14.82 | 15.17 | 109,047 | +0.18(+1.20%) |
Jan 16, 2019 | 14.99 | 15.13 | 14.82 | 14.99 | 105,185 | +0.06(+0.40%) |
Jan 15, 2019 | 14.76 | 14.97 | 14.75 | 14.93 | 129,911 | +0.15(+1.01%) |
Jan 14, 2019 | 15.02 | 15.11 | 14.73 | 14.78 | 172,162 | -0.37(-2.44%) |
Jan 11, 2019 | 14.68 | 15.29 | 14.58 | 15.15 | 347,300 | +0.41(+2.78%) |
Jan 10, 2019 | 14.37 | 14.79 | 14.25 | 14.74 | 161,888 | +0.37(+2.57%) |
Jan 09, 2019 | 14.21 | 14.48 | 14.08 | 14.37 | 177,573 | +0.22(+1.55%) |
Jan 08, 2019 | 14.36 | 14.38 | 14.01 | 14.15 | 200,670 | -0.09(-0.63%) |
Jan 07, 2019 | 14.09 | 14.53 | 14.09 | 14.24 | 263,592 | +0.18(+1.28%) |
Jan 04, 2019 | 13.78 | 14.14 | 13.70 | 14.06 | 157,900 | +0.48(+3.53%) |
Jan 03, 2019 | 13.70 | 13.90 | 13.43 | 13.58 | 153,156 | -0.24(-1.74%) |
Jan 02, 2019 | 13.27 | 13.91 | 13.27 | 13.82 | 191,330 | +0.39(+2.90%) |
Dec 31, 2018 | 13.56 | 13.73 | 13.29 | 13.43 | 361,000 | -0.17(-1.25%) |
Dec 28, 2018 | 13.70 | 13.84 | 13.54 | 13.60 | 294,200 | -0.05(-0.37%) |
Dec 27, 2018 | 13.04 | 13.69 | 13.02 | 13.65 | 286,831 | +0.43(+3.25%) |
Dec 26, 2018 | 13.14 | 13.23 | 12.67 | 13.22 | 315,567 | +0.15(+1.15%) |
Dec 24, 2018 | 13.05 | 13.27 | 12.95 | 13.07 | 176,600 | -0.07(-0.53%) |
Dec 21, 2018 | 13.55 | 13.59 | 13.07 | 13.14 | 813,700 | -0.26(-1.94%) |
Dec 20, 2018 | 13.40 | 13.65 | 13.31 | 13.40 | 393,209 | -0.07(-0.52%) |
Dec 19, 2018 | 13.44 | 13.96 | 13.27 | 13.47 | 566,885 | -0.01(-0.07%) |
Dec 18, 2018 | 13.43 | 13.73 | 13.43 | 13.48 | 329,820 | +0.12(+0.90%) |
Dec 17, 2018 | 13.85 | 13.85 | 13.30 | 13.36 | 414,369 | -0.49(-3.54%) |
Dec 14, 2018 | 14.25 | 14.30 | 13.63 | 13.85 | 446,500 | -0.41(-2.88%) |
Dec 13, 2018 | 15.00 | 15.03 | 14.18 | 14.26 | 412,589 | -0.74(-4.93%) |
Dec 12, 2018 | 15.20 | 15.24 | 14.96 | 15.00 | 166,596 | -0.03(-0.20%) |
Dec 11, 2018 | 15.58 | 15.58 | 14.91 | 15.03 | 235,273 | -0.34(-2.21%) |
Dec 10, 2018 | 15.46 | 15.56 | 15.09 | 15.37 | 264,016 | -0.22(-1.41%) |
Dec 07, 2018 | 15.97 | 16.13 | 15.45 | 15.59 | 225,100 | -0.38(-2.38%) |
Dec 06, 2018 | 15.68 | 16.01 | 15.53 | 15.97 | 216,719 | -0.04(-0.25%) |
Dec 04, 2018 | 16.50 | 16.50 | 15.96 | 16.01 | 167,500 | -0.52(-3.15%) |