Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 14.63 | 14.87 | 14.53 | 14.67 | 7,196,212 | +0.05(+0.32%) |
Feb 27, 2019 | 14.70 | 14.73 | 14.52 | 14.62 | 3,491,644 | -0.11(-0.73%) |
Feb 26, 2019 | 14.85 | 14.95 | 14.71 | 14.73 | 8,176,068 | -0.08(-0.51%) |
Feb 25, 2019 | 14.61 | 14.83 | 14.57 | 14.80 | 10,265,808 | +0.23(+1.58%) |
Feb 22, 2019 | 14.11 | 14.68 | 14.04 | 14.57 | 14,649,600 | +0.44(+3.11%) |
Feb 21, 2019 | 13.47 | 14.27 | 13.44 | 14.13 | 17,793,600 | +0.76(+5.70%) |
Feb 20, 2019 | 13.36 | 13.37 | 13.00 | 13.37 | 7,822,888 | +0.04(+0.30%) |
Feb 19, 2019 | 13.50 | 13.52 | 13.28 | 13.33 | 4,874,216 | -0.18(-1.31%) |
Feb 15, 2019 | 13.57 | 13.57 | 13.40 | 13.51 | 5,205,600 | +0.03(+0.19%) |
Feb 14, 2019 | 13.27 | 13.53 | 13.27 | 13.48 | 4,328,908 | +0.13(+0.97%) |
Feb 13, 2019 | 13.35 | 13.43 | 13.27 | 13.35 | 3,711,580 | +0.04(+0.28%) |
Feb 12, 2019 | 13.13 | 13.33 | 13.12 | 13.31 | 3,694,796 | +0.27(+2.05%) |
Feb 11, 2019 | 12.98 | 13.07 | 12.83 | 13.05 | 3,514,936 | +0.12(+0.89%) |
Feb 08, 2019 | 12.78 | 12.94 | 12.76 | 12.93 | 2,382,000 | +0.11(+0.86%) |
Feb 07, 2019 | 12.88 | 12.96 | 12.76 | 12.82 | 2,395,148 | -0.16(-1.23%) |
Feb 06, 2019 | 12.94 | 13.00 | 12.80 | 12.98 | 3,219,568 | +0.02(+0.17%) |
Feb 05, 2019 | 12.87 | 12.98 | 12.86 | 12.96 | 2,926,536 | +0.08(+0.60%) |
Feb 04, 2019 | 12.74 | 12.91 | 12.70 | 12.88 | 3,014,608 | +0.15(+1.20%) |
Feb 01, 2019 | 12.63 | 12.75 | 12.53 | 12.73 | 3,489,600 | +0.07(+0.57%) |
Jan 31, 2019 | 12.55 | 12.69 | 12.48 | 12.66 | 6,779,564 | +0.12(+0.98%) |
Jan 30, 2019 | 12.47 | 12.58 | 12.37 | 12.54 | 3,337,684 | +0.14(+1.13%) |
Jan 29, 2019 | 12.46 | 12.48 | 12.33 | 12.39 | 2,915,400 | -0.07(-0.52%) |
Jan 28, 2019 | 12.42 | 12.50 | 12.35 | 12.46 | 4,472,464 | -0.06(-0.48%) |
Jan 25, 2019 | 12.48 | 12.59 | 12.39 | 12.52 | 2,709,600 | +0.14(+1.15%) |
Jan 24, 2019 | 12.31 | 12.44 | 12.29 | 12.38 | 3,265,620 | +0.06(+0.49%) |
Jan 23, 2019 | 12.46 | 12.48 | 12.22 | 12.32 | 3,524,164 | -0.09(-0.75%) |
Jan 22, 2019 | 12.46 | 12.59 | 12.33 | 12.41 | 3,515,264 | -0.11(-0.84%) |
Jan 18, 2019 | 12.56 | 12.61 | 12.47 | 12.52 | 3,462,400 | +0.08(+0.64%) |
Jan 17, 2019 | 12.26 | 12.49 | 12.22 | 12.44 | 7,681,916 | +0.11(+0.85%) |
Jan 16, 2019 | 12.30 | 12.39 | 12.27 | 12.33 | 6,677,816 | -0.01(-0.08%) |
Jan 15, 2019 | 12.51 | 12.55 | 12.29 | 12.34 | 8,694,444 | -0.14(-1.12%) |
Jan 14, 2019 | 12.57 | 12.67 | 12.47 | 12.48 | 3,087,588 | -0.18(-1.46%) |
Jan 11, 2019 | 12.57 | 12.71 | 12.41 | 12.66 | 3,488,000 | +0.01(+0.12%) |
Jan 10, 2019 | 12.52 | 12.66 | 12.44 | 12.65 | 2,916,368 | +0.08(+0.60%) |
Jan 09, 2019 | 12.43 | 12.68 | 12.43 | 12.57 | 5,016,988 | +0.17(+1.35%) |
Jan 08, 2019 | 12.29 | 12.42 | 12.15 | 12.41 | 4,469,960 | +0.20(+1.64%) |
Jan 07, 2019 | 12.20 | 12.33 | 12.03 | 12.21 | 5,914,432 | +0.07(+0.56%) |
Jan 04, 2019 | 11.90 | 12.17 | 11.86 | 12.14 | 7,279,600 | +0.42(+3.56%) |
Jan 03, 2019 | 11.80 | 11.94 | 11.66 | 11.72 | 8,514,200 | -0.20(-1.66%) |
Jan 02, 2019 | 11.72 | 11.99 | 11.67 | 11.92 | 5,479,544 | -0.03(-0.21%) |
Dec 31, 2018 | 11.96 | 12.00 | 11.81 | 11.95 | 7,313,600 | +0.06(+0.55%) |
Dec 28, 2018 | 11.99 | 12.09 | 11.71 | 11.88 | 5,928,400 | -0.07(-0.63%) |
Dec 27, 2018 | 11.69 | 12.00 | 11.54 | 11.96 | 10,577,656 | +0.10(+0.82%) |
Dec 26, 2018 | 11.30 | 11.87 | 11.30 | 11.86 | 6,286,652 | +0.62(+5.54%) |
Dec 24, 2018 | 11.42 | 11.61 | 11.15 | 11.23 | 4,338,400 | -0.24(-2.09%) |
Dec 21, 2018 | 11.77 | 11.95 | 11.44 | 11.47 | 15,718,000 | -0.24(-2.05%) |
Dec 20, 2018 | 11.66 | 11.89 | 11.62 | 11.71 | 13,707,352 | -0.04(-0.38%) |
Dec 19, 2018 | 11.79 | 12.18 | 11.70 | 11.76 | 8,870,216 | +0.02(+0.17%) |
Dec 18, 2018 | 11.88 | 11.93 | 11.55 | 11.74 | 10,657,584 | -0.06(-0.49%) |
Dec 17, 2018 | 12.00 | 12.13 | 11.72 | 11.80 | 8,330,948 | -0.21(-1.77%) |
Dec 14, 2018 | 12.21 | 12.35 | 11.98 | 12.01 | 8,966,400 | -0.34(-2.71%) |
Dec 13, 2018 | 12.33 | 12.43 | 12.23 | 12.35 | 5,412,448 | +0.03(+0.24%) |
Dec 12, 2018 | 12.30 | 12.54 | 12.24 | 12.31 | 4,876,328 | +0.17(+1.44%) |
Dec 11, 2018 | 12.25 | 12.30 | 12.10 | 12.14 | 8,140,132 | +0.05(+0.46%) |
Dec 10, 2018 | 11.77 | 12.17 | 11.77 | 12.09 | 9,998,304 | +0.27(+2.24%) |
Dec 07, 2018 | 12.20 | 12.40 | 11.73 | 11.82 | 5,109,600 | -0.44(-3.59%) |
Dec 06, 2018 | 12.13 | 12.30 | 11.92 | 12.26 | 7,065,564 | -0.06(-0.49%) |
Dec 04, 2018 | 12.69 | 12.77 | 12.26 | 12.32 | 7,609,200 | -0.37(-2.88%) |