Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.83 | 18.09 | 17.69 | 17.83 | 32,101 | +0.07(+0.39%) |
Feb 27, 2019 | 18.54 | 18.74 | 17.59 | 17.76 | 48,461 | -0.73(-3.95%) |
Feb 26, 2019 | 17.88 | 18.60 | 17.11 | 18.49 | 62,629 | +0.43(+2.38%) |
Feb 25, 2019 | 18.45 | 18.77 | 17.66 | 18.06 | 171,752 | -0.17(-0.93%) |
Feb 22, 2019 | 17.50 | 18.54 | 16.95 | 18.23 | 101,600 | +0.75(+4.29%) |
Feb 21, 2019 | 16.63 | 17.57 | 16.57 | 17.48 | 35,736 | +0.78(+4.67%) |
Feb 20, 2019 | 16.28 | 16.78 | 16.12 | 16.70 | 103,802 | +0.29(+1.77%) |
Feb 19, 2019 | 18.15 | 18.15 | 16.28 | 16.41 | 90,944 | -1.68(-9.29%) |
Feb 15, 2019 | 18.35 | 18.70 | 17.88 | 18.09 | 88,400 | -0.04(-0.22%) |
Feb 14, 2019 | 17.01 | 18.43 | 17.01 | 18.13 | 78,434 | +0.83(+4.80%) |
Feb 13, 2019 | 17.54 | 17.56 | 16.58 | 17.30 | 79,151 | +0.05(+0.29%) |
Feb 12, 2019 | 17.47 | 18.52 | 17.01 | 17.25 | 109,862 | -0.09(-0.52%) |
Feb 11, 2019 | 16.16 | 17.71 | 16.16 | 17.34 | 94,487 | +1.22(+7.57%) |
Feb 08, 2019 | 15.11 | 16.93 | 15.11 | 16.12 | 211,100 | +1.01(+6.68%) |
Feb 07, 2019 | 15.28 | 15.61 | 14.61 | 15.11 | 46,250 | -0.39(-2.52%) |
Feb 06, 2019 | 15.55 | 15.55 | 14.76 | 15.50 | 52,561 | +0.38(+2.51%) |
Feb 05, 2019 | 16.09 | 16.66 | 14.76 | 15.12 | 200,855 | -0.26(-1.69%) |
Feb 04, 2019 | 14.85 | 15.66 | 14.36 | 15.38 | 164,451 | +1.33(+9.47%) |
Feb 01, 2019 | 13.38 | 14.21 | 13.30 | 14.05 | 50,800 | +0.69(+5.16%) |
Jan 31, 2019 | 12.98 | 13.49 | 12.84 | 13.36 | 64,247 | +0.45(+3.49%) |
Jan 30, 2019 | 12.29 | 13.10 | 12.11 | 12.91 | 31,805 | +0.80(+6.61%) |
Jan 29, 2019 | 12.21 | 12.45 | 11.94 | 12.11 | 56,221 | -0.05(-0.41%) |
Jan 28, 2019 | 12.60 | 12.80 | 12.13 | 12.16 | 44,597 | -0.54(-4.25%) |
Jan 25, 2019 | 12.26 | 13.20 | 12.21 | 12.70 | 65,000 | +0.45(+3.67%) |
Jan 24, 2019 | 12.44 | 12.44 | 11.90 | 12.25 | 57,927 | +0.08(+0.66%) |
Jan 23, 2019 | 11.94 | 12.24 | 11.63 | 12.17 | 77,562 | +0.39(+3.31%) |
Jan 22, 2019 | 12.23 | 12.30 | 11.50 | 11.78 | 88,038 | -0.46(-3.76%) |
Jan 18, 2019 | 12.03 | 12.58 | 12.03 | 12.24 | 94,800 | +0.26(+2.17%) |
Jan 17, 2019 | 11.96 | 12.55 | 11.85 | 11.98 | 94,875 | -0.09(-0.75%) |
Jan 16, 2019 | 11.75 | 12.40 | 11.60 | 12.07 | 36,913 | +0.38(+3.25%) |
Jan 15, 2019 | 12.07 | 12.56 | 11.57 | 11.69 | 43,845 | -0.30(-2.50%) |
Jan 14, 2019 | 12.28 | 12.85 | 11.80 | 11.99 | 32,777 | -0.33(-2.68%) |
Jan 11, 2019 | 12.12 | 12.57 | 11.72 | 12.32 | 63,200 | +0.23(+1.90%) |
Jan 10, 2019 | 12.47 | 12.79 | 11.72 | 12.09 | 63,838 | -0.41(-3.28%) |
Jan 09, 2019 | 12.98 | 13.20 | 12.23 | 12.50 | 60,465 | -0.33(-2.57%) |
Jan 08, 2019 | 13.57 | 14.04 | 12.72 | 12.83 | 161,036 | -0.39(-2.95%) |
Jan 07, 2019 | 12.70 | 13.39 | 12.60 | 13.22 | 131,807 | +0.77(+6.18%) |
Jan 04, 2019 | 12.17 | 12.63 | 11.81 | 12.45 | 86,300 | +0.50(+4.18%) |
Jan 03, 2019 | 12.36 | 12.38 | 11.72 | 11.95 | 37,783 | -0.51(-4.09%) |
Jan 02, 2019 | 11.37 | 12.67 | 11.16 | 12.46 | 59,801 | +1.00(+8.73%) |
Dec 31, 2018 | 11.49 | 12.00 | 11.23 | 11.46 | 81,500 | +0.07(+0.61%) |
Dec 28, 2018 | 12.10 | 12.10 | 11.22 | 11.39 | 96,500 | -0.60(-5.00%) |
Dec 27, 2018 | 11.45 | 12.46 | 11.45 | 11.99 | 110,767 | +0.44(+3.81%) |
Dec 26, 2018 | 10.88 | 12.03 | 10.84 | 11.55 | 111,906 | +0.68(+6.26%) |
Dec 24, 2018 | 10.00 | 11.02 | 10.00 | 10.87 | 34,100 | +0.86(+8.59%) |
Dec 21, 2018 | 9.940 | 10.02 | 9.520 | 10.01 | 182,400 | +0.07(+0.70%) |
Dec 20, 2018 | 10.58 | 10.90 | 9.840 | 9.940 | 142,629 | -0.68(-6.40%) |
Dec 19, 2018 | 11.35 | 11.38 | 10.40 | 10.62 | 148,834 | -0.68(-6.02%) |
Dec 18, 2018 | 11.52 | 11.60 | 10.62 | 11.30 | 163,697 | -0.09(-0.79%) |
Dec 17, 2018 | 12.10 | 12.44 | 11.21 | 11.39 | 97,978 | -0.55(-4.61%) |
Dec 14, 2018 | 12.32 | 12.61 | 11.75 | 11.94 | 100,400 | -0.49(-3.94%) |
Dec 13, 2018 | 12.57 | 12.57 | 12.05 | 12.43 | 40,506 | -0.14(-1.11%) |
Dec 12, 2018 | 12.68 | 12.95 | 12.00 | 12.57 | 53,516 | -0.04(-0.32%) |
Dec 11, 2018 | 12.52 | 13.04 | 12.25 | 12.61 | 57,103 | +0.33(+2.69%) |
Dec 10, 2018 | 12.81 | 12.85 | 12.07 | 12.28 | 73,662 | -0.62(-4.81%) |
Dec 07, 2018 | 12.80 | 13.00 | 12.68 | 12.90 | 48,800 | +0.44(+3.53%) |
Dec 06, 2018 | 12.30 | 12.60 | 12.25 | 12.46 | 70,555 | +0.07(+0.56%) |
Dec 04, 2018 | 12.80 | 12.80 | 12.30 | 12.39 | 78,900 | -0.53(-4.10%) |