Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.52 | 12.52 | 12.15 | 12.15 | 27,138 | -0.39(-3.10%) |
Feb 27, 2019 | 12.64 | 12.64 | 12.42 | 12.53 | 37,907 | -0.15(-1.15%) |
Feb 26, 2019 | 12.39 | 12.79 | 12.37 | 12.68 | 95,570 | +0.34(+2.75%) |
Feb 25, 2019 | 12.56 | 12.56 | 12.34 | 12.34 | 11,255 | -0.20(-1.56%) |
Feb 22, 2019 | 12.55 | 12.55 | 12.42 | 12.54 | 30,656 | +0.00(+0.00%) |
Feb 21, 2019 | 12.53 | 12.54 | 12.45 | 12.54 | 24,690 | +0.10(+0.83%) |
Feb 20, 2019 | 12.47 | 12.66 | 12.43 | 12.43 | 75,313 | -0.05(-0.41%) |
Feb 19, 2019 | 12.12 | 12.48 | 12.10 | 12.48 | 55,503 | +0.15(+1.20%) |
Feb 15, 2019 | 12.45 | 12.47 | 12.33 | 12.34 | 56,447 | -0.05(-0.37%) |
Feb 14, 2019 | 12.44 | 12.58 | 12.35 | 12.38 | 40,880 | -0.14(-1.15%) |
Feb 13, 2019 | 12.62 | 12.62 | 12.39 | 12.53 | 92,037 | -0.12(-0.97%) |
Feb 12, 2019 | 12.59 | 12.66 | 12.51 | 12.65 | 38,242 | +0.13(+1.07%) |
Feb 11, 2019 | 12.59 | 12.65 | 12.49 | 12.52 | 13,717 | -0.07(-0.54%) |
Feb 08, 2019 | 12.35 | 12.71 | 12.35 | 12.58 | 24,330 | +0.23(+1.86%) |
Feb 07, 2019 | 12.39 | 12.54 | 12.33 | 12.35 | 22,087 | -0.08(-0.63%) |
Feb 06, 2019 | 12.08 | 12.51 | 12.08 | 12.43 | 31,688 | -0.16(-1.24%) |
Feb 05, 2019 | 12.56 | 12.59 | 12.46 | 12.59 | 32,549 | +0.05(+0.41%) |
Feb 04, 2019 | 12.49 | 12.61 | 12.41 | 12.54 | 34,505 | +0.13(+1.04%) |
Feb 01, 2019 | 12.46 | 12.47 | 12.41 | 12.41 | 10,218 | -0.14(-1.15%) |
Jan 31, 2019 | 12.26 | 12.55 | 12.12 | 12.55 | 64,481 | +0.27(+2.17%) |
Jan 30, 2019 | 12.13 | 12.32 | 12.07 | 12.28 | 46,150 | +0.14(+1.19%) |
Jan 29, 2019 | 12.25 | 12.25 | 12.06 | 12.14 | 27,537 | -0.09(-0.76%) |
Jan 28, 2019 | 12.23 | 12.35 | 12.11 | 12.23 | 43,984 | -0.10(-0.78%) |
Jan 25, 2019 | 12.43 | 12.43 | 12.30 | 12.33 | 20,437 | -0.12(-0.96%) |
Jan 24, 2019 | 12.21 | 12.45 | 12.21 | 12.45 | 21,230 | +0.14(+1.14%) |
Jan 23, 2019 | 12.54 | 12.54 | 12.23 | 12.31 | 38,291 | -0.20(-1.58%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.50 | 12.50 | 62,753 | -0.55(-4.25%) |
Jan 18, 2019 | 12.78 | 13.06 | 12.78 | 13.06 | 37,955 | +0.30(+2.38%) |
Jan 17, 2019 | 12.74 | 12.90 | 12.71 | 12.76 | 98,286 | -0.00(-0.03%) |
Jan 16, 2019 | 12.47 | 12.76 | 12.47 | 12.76 | 52,223 | +0.35(+2.85%) |
Jan 15, 2019 | 12.18 | 12.45 | 12.18 | 12.41 | 117,843 | +0.23(+1.87%) |
Jan 14, 2019 | 12.31 | 12.37 | 12.14 | 12.18 | 97,108 | -0.09(-0.72%) |
Jan 11, 2019 | 12.08 | 12.33 | 12.03 | 12.27 | 50,121 | +0.19(+1.56%) |
Jan 10, 2019 | 11.83 | 12.10 | 11.81 | 12.08 | 52,909 | +0.25(+2.12%) |
Jan 09, 2019 | 11.93 | 12.11 | 11.78 | 11.83 | 68,432 | -0.08(-0.66%) |
Jan 08, 2019 | 11.64 | 11.95 | 11.47 | 11.90 | 51,887 | +0.35(+2.99%) |
Jan 07, 2019 | 11.29 | 11.76 | 11.26 | 11.56 | 117,721 | +0.35(+3.10%) |
Jan 04, 2019 | 10.99 | 11.31 | 10.99 | 11.21 | 82,237 | +0.17(+1.51%) |
Jan 03, 2019 | 10.91 | 11.18 | 10.89 | 11.05 | 74,568 | +0.09(+0.81%) |
Jan 02, 2019 | 10.79 | 10.96 | 10.56 | 10.96 | 100,811 | +0.17(+1.56%) |
Dec 31, 2018 | 10.83 | 11.05 | 10.77 | 10.79 | 87,590 | -0.03(-0.25%) |
Dec 28, 2018 | 10.52 | 10.82 | 10.51 | 10.82 | 30,656 | +0.32(+3.10%) |
Dec 27, 2018 | 10.51 | 10.61 | 10.42 | 10.49 | 99,239 | -0.07(-0.64%) |
Dec 26, 2018 | 10.17 | 10.67 | 10.17 | 10.56 | 92,840 | +0.34(+3.28%) |
Dec 24, 2018 | 10.12 | 10.40 | 10.12 | 10.22 | 47,201 | -0.07(-0.66%) |
Dec 21, 2018 | 10.38 | 10.78 | 10.29 | 10.29 | 289,047 | -0.07(-0.65%) |
Dec 20, 2018 | 10.48 | 10.75 | 10.36 | 10.36 | 155,516 | -0.32(-3.04%) |
Dec 19, 2018 | 10.72 | 10.99 | 10.68 | 10.68 | 151,385 | -0.11(-1.05%) |
Dec 18, 2018 | 10.77 | 11.04 | 10.77 | 10.80 | 149,467 | -0.02(-0.21%) |
Dec 17, 2018 | 10.94 | 11.06 | 10.75 | 10.82 | 151,837 | -0.27(-2.46%) |
Dec 14, 2018 | 11.18 | 11.33 | 11.09 | 11.09 | 74,938 | -0.13(-1.15%) |
Dec 13, 2018 | 11.43 | 11.51 | 11.22 | 11.22 | 50,325 | -0.18(-1.60%) |
Dec 12, 2018 | 11.64 | 11.73 | 11.41 | 11.41 | 77,030 | -0.41(-3.48%) |
Dec 11, 2018 | 11.93 | 11.98 | 11.82 | 11.82 | 25,031 | -0.05(-0.38%) |
Dec 10, 2018 | 11.33 | 12.03 | 11.33 | 11.86 | 29,624 | -0.12(-1.01%) |
Dec 07, 2018 | 12.04 | 12.05 | 11.97 | 11.98 | 36,009 | -0.10(-0.85%) |
Dec 06, 2018 | 11.49 | 12.09 | 11.49 | 12.09 | 26,661 | +0.47(+4.09%) |
Dec 04, 2018 | 11.88 | 11.88 | 11.55 | 11.61 | 21,897 | -0.34(-2.87%) |