Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.23 | 13.30 | 13.07 | 13.20 | 379,386 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.44 | 13.00 | 13.25 | 447,768 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,507 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.87 | 13.27 | 1,271,825 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.87 | 12.76 | 12.83 | 988,865 | +0.05(+0.41%) |
Feb 21, 2019 | 12.79 | 12.84 | 12.77 | 12.78 | 340,587 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.79 | 12.81 | 711,081 | +0.02(+0.14%) |
Feb 19, 2019 | 12.86 | 13.04 | 12.77 | 12.79 | 416,114 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,589 | +0.07(+0.55%) |
Feb 14, 2019 | 12.93 | 13.05 | 12.82 | 12.84 | 389,272 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.71 | 12.89 | 274,348 | +0.08(+0.62%) |
Feb 12, 2019 | 12.58 | 12.85 | 12.58 | 12.81 | 227,880 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,894 | +0.20(+1.64%) |
Feb 08, 2019 | 12.42 | 12.60 | 12.31 | 12.33 | 199,616 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,114 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.57 | 363,673 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,284 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.71 | 12.34 | 12.48 | 405,747 | -0.07(-0.56%) |
Feb 01, 2019 | 12.73 | 12.85 | 12.45 | 12.55 | 523,504 | -0.18(-1.44%) |
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 360,005 | -0.10(-0.75%) |
Jan 30, 2019 | 12.71 | 12.96 | 12.41 | 12.83 | 383,648 | +0.12(+0.96%) |
Jan 29, 2019 | 12.09 | 12.80 | 12.09 | 12.70 | 513,460 | -0.12(-0.95%) |
Jan 28, 2019 | 12.16 | 12.84 | 12.09 | 12.83 | 704,064 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.88 | 12.26 | 1,114,924 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,994 | +1.13(+10.51%) |
Jan 23, 2019 | 10.29 | 10.72 | 10.29 | 10.71 | 817,296 | +0.43(+4.16%) |
Jan 22, 2019 | 10.36 | 10.51 | 10.21 | 10.29 | 293,095 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,453 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.43 | 10.03 | 10.36 | 363,737 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,353 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 289,028 | -0.01(-0.09%) |
Jan 14, 2019 | 10.23 | 10.38 | 10.08 | 10.15 | 214,775 | -0.14(-1.36%) |
Jan 11, 2019 | 10.22 | 10.36 | 10.08 | 10.29 | 268,452 | +0.02(+0.17%) |
Jan 10, 2019 | 10.36 | 10.44 | 10.07 | 10.27 | 247,190 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.36 | 10.43 | 275,655 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.36 | 10.03 | 10.33 | 567,949 | +0.25(+2.51%) |
Jan 07, 2019 | 9.823 | 10.22 | 9.806 | 10.08 | 610,878 | +0.24(+2.49%) |
Jan 04, 2019 | 9.596 | 9.971 | 9.509 | 9.832 | 545,150 | +0.33(+3.49%) |
Jan 03, 2019 | 9.491 | 9.727 | 9.159 | 9.500 | 355,045 | +0.03(+0.28%) |
Jan 02, 2019 | 9.247 | 9.631 | 9.238 | 9.474 | 667,159 | +0.10(+1.02%) |
Dec 31, 2018 | 9.448 | 9.517 | 9.194 | 9.378 | 386,988 | -0.07(-0.74%) |
Dec 28, 2018 | 9.613 | 9.814 | 9.404 | 9.448 | 493,154 | -0.11(-1.19%) |
Dec 27, 2018 | 9.491 | 9.709 | 9.247 | 9.561 | 330,779 | -0.10(-1.08%) |
Dec 26, 2018 | 9.168 | 9.692 | 8.915 | 9.666 | 477,842 | +0.56(+6.14%) |
Dec 24, 2018 | 9.142 | 9.247 | 8.950 | 9.107 | 247,379 | -0.08(-0.86%) |
Dec 21, 2018 | 9.343 | 9.535 | 9.124 | 9.186 | 1,915,012 | -0.15(-1.59%) |
Dec 20, 2018 | 9.255 | 9.430 | 9.081 | 9.334 | 394,246 | +0.02(+0.19%) |
Dec 19, 2018 | 9.570 | 9.797 | 9.238 | 9.317 | 299,197 | -0.25(-2.65%) |
Dec 18, 2018 | 9.666 | 9.832 | 9.465 | 9.570 | 306,475 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.517 | 9.570 | 419,589 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.02 | 10.06 | 160,223 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.57 | 10.14 | 10.29 | 480,253 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,346 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.998 | 10.15 | 291,264 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.70 | 10.11 | 10.30 | 468,120 | -0.17(-1.67%) |
Dec 07, 2018 | 10.92 | 11.12 | 10.43 | 10.48 | 282,882 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,972 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.19 | 10.58 | 10.95 | 380,116 | -0.21(-1.88%) |