Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.18 | 13.46 | 12.17 | 12.82 | 5,153,496 | +0.61(+5.00%) |
Feb 27, 2019 | 13.01 | 13.02 | 11.82 | 12.21 | 2,420,960 | -1.30(-9.62%) |
Feb 26, 2019 | 14.05 | 14.21 | 13.14 | 13.51 | 1,669,156 | -1.20(-8.16%) |
Feb 25, 2019 | 14.51 | 14.95 | 14.51 | 14.71 | 479,671 | +0.36(+2.51%) |
Feb 22, 2019 | 14.24 | 14.38 | 14.15 | 14.35 | 439,300 | +0.18(+1.27%) |
Feb 21, 2019 | 14.08 | 14.27 | 13.66 | 14.17 | 532,560 | +0.13(+0.93%) |
Feb 20, 2019 | 13.95 | 14.42 | 13.90 | 14.04 | 653,277 | +0.12(+0.86%) |
Feb 19, 2019 | 14.35 | 14.42 | 13.68 | 13.92 | 832,028 | -0.40(-2.79%) |
Feb 15, 2019 | 14.03 | 14.49 | 13.98 | 14.32 | 497,500 | +0.34(+2.43%) |
Feb 14, 2019 | 13.86 | 14.05 | 13.64 | 13.98 | 523,138 | +0.06(+0.43%) |
Feb 13, 2019 | 14.02 | 14.24 | 13.83 | 13.92 | 363,993 | -0.08(-0.57%) |
Feb 12, 2019 | 13.83 | 14.01 | 13.59 | 14.00 | 350,111 | +0.34(+2.49%) |
Feb 11, 2019 | 13.93 | 14.05 | 13.45 | 13.66 | 255,119 | -0.17(-1.23%) |
Feb 08, 2019 | 13.72 | 13.90 | 13.53 | 13.83 | 278,700 | +0.09(+0.66%) |
Feb 07, 2019 | 13.90 | 14.17 | 13.58 | 13.74 | 899,469 | -0.26(-1.86%) |
Feb 06, 2019 | 14.05 | 14.42 | 13.56 | 14.00 | 1,005,773 | +0.02(+0.14%) |
Feb 05, 2019 | 14.13 | 14.49 | 13.82 | 13.98 | 496,889 | -0.16(-1.13%) |
Feb 04, 2019 | 14.17 | 14.27 | 13.86 | 14.14 | 483,723 | -0.03(-0.21%) |
Feb 01, 2019 | 14.15 | 14.47 | 13.86 | 14.17 | 831,200 | +0.09(+0.64%) |
Jan 31, 2019 | 14.10 | 15.17 | 13.98 | 14.08 | 2,759,092 | -0.04(-0.28%) |
Jan 30, 2019 | 12.10 | 14.21 | 12.08 | 14.12 | 2,913,087 | +2.10(+17.47%) |
Jan 29, 2019 | 12.53 | 12.78 | 11.89 | 12.02 | 1,293,228 | -0.47(-3.76%) |
Jan 28, 2019 | 12.85 | 12.99 | 12.23 | 12.49 | 780,281 | -0.54(-4.14%) |
Jan 25, 2019 | 12.67 | 13.06 | 12.49 | 13.03 | 468,400 | +0.42(+3.33%) |
Jan 24, 2019 | 12.24 | 12.87 | 12.12 | 12.61 | 1,206,935 | +0.37(+3.02%) |
Jan 23, 2019 | 12.72 | 12.91 | 12.00 | 12.24 | 1,239,252 | -0.42(-3.32%) |
Jan 22, 2019 | 13.27 | 13.36 | 12.59 | 12.66 | 1,041,260 | -0.75(-5.59%) |
Jan 18, 2019 | 12.38 | 13.51 | 12.26 | 13.41 | 1,777,200 | +1.05(+8.50%) |
Jan 17, 2019 | 11.72 | 12.53 | 11.54 | 12.36 | 1,486,842 | +0.71(+6.09%) |
Jan 16, 2019 | 11.57 | 12.27 | 11.53 | 11.65 | 530,223 | +0.17(+1.48%) |
Jan 15, 2019 | 11.11 | 11.52 | 11.00 | 11.48 | 365,352 | +0.47(+4.27%) |
Jan 14, 2019 | 10.76 | 11.35 | 10.66 | 11.01 | 668,582 | +0.18(+1.66%) |
Jan 11, 2019 | 10.82 | 10.99 | 10.58 | 10.83 | 517,400 | +0.06(+0.56%) |
Jan 10, 2019 | 10.22 | 10.87 | 10.08 | 10.77 | 607,946 | +0.47(+4.56%) |
Jan 09, 2019 | 10.24 | 10.66 | 10.21 | 10.30 | 722,414 | +0.05(+0.49%) |
Jan 08, 2019 | 11.25 | 11.35 | 10.10 | 10.25 | 1,701,028 | -0.92(-8.24%) |
Jan 07, 2019 | 12.02 | 12.15 | 10.93 | 11.17 | 1,449,400 | -0.60(-5.10%) |
Jan 04, 2019 | 11.24 | 11.85 | 10.94 | 11.77 | 1,349,800 | +0.69(+6.23%) |
Jan 03, 2019 | 10.89 | 11.41 | 10.66 | 11.08 | 1,393,980 | +0.16(+1.47%) |
Jan 02, 2019 | 10.11 | 10.94 | 9.820 | 10.92 | 1,054,973 | +0.67(+6.54%) |
Dec 31, 2018 | 10.22 | 10.42 | 10.08 | 10.25 | 733,300 | +0.08(+0.79%) |
Dec 28, 2018 | 10.29 | 10.57 | 10.10 | 10.17 | 784,200 | -0.07(-0.68%) |
Dec 27, 2018 | 10.50 | 10.72 | 9.940 | 10.24 | 465,490 | -0.34(-3.21%) |
Dec 26, 2018 | 9.950 | 10.68 | 9.790 | 10.58 | 668,977 | +0.64(+6.44%) |
Dec 24, 2018 | 9.650 | 10.12 | 9.440 | 9.940 | 473,800 | +0.14(+1.43%) |
Dec 21, 2018 | 10.61 | 10.61 | 9.490 | 9.800 | 2,106,500 | -0.69(-6.58%) |
Dec 20, 2018 | 10.15 | 10.67 | 9.920 | 10.49 | 1,718,715 | +0.30(+2.94%) |
Dec 19, 2018 | 10.80 | 11.17 | 10.05 | 10.19 | 1,032,965 | -0.63(-5.82%) |
Dec 18, 2018 | 10.90 | 10.99 | 10.60 | 10.82 | 1,150,751 | -0.01(-0.09%) |
Dec 17, 2018 | 11.00 | 11.33 | 10.64 | 10.83 | 791,654 | -0.28(-2.52%) |
Dec 14, 2018 | 11.13 | 11.13 | 10.62 | 11.11 | 685,500 | -0.09(-0.80%) |
Dec 13, 2018 | 11.54 | 11.62 | 11.11 | 11.20 | 836,963 | -0.30(-2.61%) |
Dec 12, 2018 | 11.53 | 11.89 | 11.32 | 11.50 | 877,057 | +0.07(+0.61%) |
Dec 11, 2018 | 11.46 | 11.75 | 10.97 | 11.43 | 2,221,244 | +0.03(+0.26%) |
Dec 10, 2018 | 11.82 | 12.07 | 11.29 | 11.40 | 1,367,548 | -0.43(-3.63%) |
Dec 07, 2018 | 12.31 | 12.54 | 11.76 | 11.83 | 1,614,700 | -0.49(-3.98%) |
Dec 06, 2018 | 12.97 | 13.05 | 12.13 | 12.32 | 827,485 | -0.94(-7.09%) |
Dec 04, 2018 | 13.86 | 14.12 | 13.16 | 13.26 | 754,700 | -0.77(-5.49%) |