Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.24 | 13.31 | 13.08 | 13.20 | 379,318 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.45 | 13.00 | 13.25 | 447,687 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,436 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.88 | 13.27 | 1,271,595 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.88 | 12.76 | 12.83 | 988,687 | +0.05(+0.41%) |
Feb 21, 2019 | 12.80 | 12.84 | 12.77 | 12.78 | 340,526 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.80 | 12.81 | 710,953 | +0.02(+0.14%) |
Feb 19, 2019 | 12.87 | 13.04 | 12.77 | 12.80 | 416,039 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,526 | +0.07(+0.55%) |
Feb 14, 2019 | 12.94 | 13.05 | 12.83 | 12.84 | 389,201 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.72 | 12.89 | 274,299 | +0.08(+0.62%) |
Feb 12, 2019 | 12.59 | 12.85 | 12.59 | 12.81 | 227,839 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,847 | +0.20(+1.64%) |
Feb 08, 2019 | 12.43 | 12.60 | 12.31 | 12.33 | 199,580 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,057 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.58 | 363,607 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,213 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.72 | 12.34 | 12.48 | 405,674 | -0.07(-0.56%) |
Feb 01, 2019 | 12.73 | 12.85 | 12.45 | 12.55 | 523,410 | -0.18(-1.44%) |
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 359,940 | -0.10(-0.75%) |
Jan 30, 2019 | 12.72 | 12.96 | 12.41 | 12.83 | 383,579 | +0.12(+0.96%) |
Jan 29, 2019 | 12.10 | 12.80 | 12.10 | 12.71 | 513,368 | -0.12(-0.95%) |
Jan 28, 2019 | 12.17 | 12.84 | 12.09 | 12.83 | 703,936 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.89 | 12.26 | 1,114,723 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,698 | +1.13(+10.51%) |
Jan 23, 2019 | 10.30 | 10.72 | 10.30 | 10.72 | 817,148 | +0.43(+4.16%) |
Jan 22, 2019 | 10.37 | 10.51 | 10.21 | 10.29 | 293,042 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,363 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.44 | 10.03 | 10.37 | 363,672 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,320 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 288,976 | -0.01(-0.09%) |
Jan 14, 2019 | 10.24 | 10.38 | 10.08 | 10.15 | 214,736 | -0.14(-1.36%) |
Jan 11, 2019 | 10.23 | 10.37 | 10.09 | 10.29 | 268,403 | +0.02(+0.17%) |
Jan 10, 2019 | 10.37 | 10.44 | 10.07 | 10.27 | 247,145 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.37 | 10.43 | 275,606 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.37 | 10.03 | 10.33 | 567,846 | +0.25(+2.51%) |
Jan 07, 2019 | 9.825 | 10.22 | 9.807 | 10.08 | 610,768 | +0.24(+2.49%) |
Jan 04, 2019 | 9.598 | 9.973 | 9.510 | 9.833 | 545,052 | +0.33(+3.49%) |
Jan 03, 2019 | 9.493 | 9.729 | 9.161 | 9.502 | 354,981 | +0.03(+0.28%) |
Jan 02, 2019 | 9.248 | 9.633 | 9.240 | 9.475 | 667,039 | +0.10(+1.02%) |
Dec 31, 2018 | 9.449 | 9.519 | 9.196 | 9.379 | 386,918 | -0.07(-0.74%) |
Dec 28, 2018 | 9.615 | 9.816 | 9.406 | 9.449 | 493,065 | -0.11(-1.19%) |
Dec 27, 2018 | 9.493 | 9.711 | 9.248 | 9.563 | 330,719 | -0.10(-1.08%) |
Dec 26, 2018 | 9.170 | 9.694 | 8.917 | 9.668 | 477,756 | +0.56(+6.14%) |
Dec 24, 2018 | 9.144 | 9.248 | 8.951 | 9.109 | 247,334 | -0.08(-0.86%) |
Dec 21, 2018 | 9.344 | 9.537 | 9.126 | 9.187 | 1,914,666 | -0.15(-1.59%) |
Dec 20, 2018 | 9.257 | 9.432 | 9.082 | 9.336 | 394,175 | +0.02(+0.19%) |
Dec 19, 2018 | 9.571 | 9.799 | 9.240 | 9.318 | 299,143 | -0.25(-2.65%) |
Dec 18, 2018 | 9.668 | 9.833 | 9.467 | 9.571 | 306,420 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.519 | 9.571 | 419,513 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.03 | 10.06 | 160,194 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.58 | 10.14 | 10.30 | 480,166 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,273 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.999 | 10.16 | 291,212 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.71 | 10.11 | 10.31 | 468,035 | -0.17(-1.67%) |
Dec 07, 2018 | 10.93 | 11.13 | 10.43 | 10.48 | 282,831 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,905 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.20 | 10.58 | 10.95 | 380,047 | -0.21(-1.88%) |