Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.36 | 12.36 | 12.11 | 12.24 | 30,266 | -0.10(-0.84%) |
Feb 27, 2019 | 12.21 | 12.36 | 12.11 | 12.35 | 32,493 | +0.14(+1.11%) |
Feb 26, 2019 | 12.24 | 12.37 | 11.73 | 12.21 | 55,473 | -0.06(-0.48%) |
Feb 25, 2019 | 12.24 | 12.59 | 12.03 | 12.27 | 34,465 | +0.03(+0.27%) |
Feb 22, 2019 | 12.62 | 12.62 | 11.98 | 12.24 | 56,417 | -0.10(-0.82%) |
Feb 21, 2019 | 12.70 | 12.87 | 12.24 | 12.34 | 53,185 | -0.41(-3.21%) |
Feb 20, 2019 | 13.13 | 13.13 | 12.62 | 12.75 | 39,255 | -0.25(-1.96%) |
Feb 19, 2019 | 13.00 | 13.13 | 12.75 | 13.00 | 41,503 | +0.00(+0.00%) |
Feb 15, 2019 | 13.00 | 13.13 | 12.75 | 13.00 | 51,584 | +0.13(+0.99%) |
Feb 14, 2019 | 12.87 | 13.00 | 12.67 | 12.87 | 35,098 | +0.00(+0.00%) |
Feb 13, 2019 | 13.13 | 13.51 | 12.63 | 12.87 | 57,822 | -0.25(-1.94%) |
Feb 12, 2019 | 13.00 | 13.13 | 12.75 | 13.13 | 39,108 | +0.13(+0.98%) |
Feb 11, 2019 | 12.49 | 13.00 | 12.24 | 13.00 | 31,163 | +0.80(+6.58%) |
Feb 08, 2019 | 12.55 | 12.68 | 11.73 | 12.20 | 661,179 | -0.21(-1.69%) |
Feb 07, 2019 | 12.24 | 12.61 | 11.99 | 12.41 | 35,172 | +0.04(+0.34%) |
Feb 06, 2019 | 12.86 | 13.11 | 12.24 | 12.36 | 60,596 | -0.75(-5.71%) |
Feb 05, 2019 | 12.99 | 13.24 | 12.61 | 13.11 | 44,371 | +0.12(+0.96%) |
Feb 04, 2019 | 13.24 | 13.49 | 12.74 | 12.99 | 39,112 | -0.12(-0.95%) |
Feb 01, 2019 | 12.36 | 13.24 | 12.36 | 13.11 | 55,919 | +0.75(+6.06%) |
Jan 31, 2019 | 12.61 | 12.99 | 12.24 | 12.36 | 66,687 | -0.25(-1.98%) |
Jan 30, 2019 | 13.36 | 13.61 | 12.36 | 12.61 | 157,038 | -0.87(-6.48%) |
Jan 29, 2019 | 13.86 | 13.99 | 13.36 | 13.49 | 27,640 | -0.37(-2.70%) |
Jan 28, 2019 | 14.24 | 14.24 | 13.36 | 13.86 | 57,425 | -0.50(-3.48%) |
Jan 25, 2019 | 14.99 | 15.11 | 14.11 | 14.36 | 42,203 | -0.75(-4.96%) |
Jan 24, 2019 | 13.86 | 15.36 | 13.36 | 15.11 | 48,259 | +1.12(+8.04%) |
Jan 23, 2019 | 14.36 | 14.36 | 13.86 | 13.99 | 26,825 | -0.37(-2.61%) |
Jan 22, 2019 | 15.24 | 15.36 | 14.11 | 14.36 | 40,590 | -0.87(-5.74%) |
Jan 18, 2019 | 14.74 | 15.61 | 14.49 | 15.24 | 41,403 | +0.50(+3.39%) |
Jan 17, 2019 | 14.49 | 14.86 | 14.24 | 14.74 | 25,681 | +0.12(+0.85%) |
Jan 16, 2019 | 13.99 | 14.61 | 13.74 | 14.61 | 36,340 | +0.62(+4.46%) |
Jan 15, 2019 | 14.11 | 14.36 | 13.49 | 13.99 | 36,422 | +0.00(+0.00%) |
Jan 14, 2019 | 14.49 | 14.49 | 13.86 | 13.99 | 35,366 | -0.50(-3.45%) |
Jan 11, 2019 | 14.99 | 14.99 | 14.24 | 14.49 | 39,089 | -0.50(-3.33%) |
Jan 10, 2019 | 14.74 | 14.99 | 14.24 | 14.99 | 62,726 | +0.25(+1.69%) |
Jan 09, 2019 | 14.74 | 15.11 | 14.11 | 14.74 | 45,224 | +0.25(+1.72%) |
Jan 08, 2019 | 15.49 | 15.61 | 14.11 | 14.49 | 77,206 | -0.25(-1.69%) |
Jan 07, 2019 | 14.36 | 15.36 | 13.36 | 14.74 | 133,653 | +2.37(+19.19%) |
Jan 04, 2019 | 12.86 | 12.86 | 11.99 | 12.36 | 35,782 | -0.12(-1.00%) |
Jan 03, 2019 | 12.49 | 12.99 | 12.11 | 12.49 | 27,444 | +0.25(+2.04%) |
Jan 02, 2019 | 10.62 | 12.49 | 10.62 | 12.24 | 40,495 | +1.62(+15.29%) |
Dec 31, 2018 | 11.12 | 11.12 | 10.12 | 10.62 | 68,962 | -0.12(-1.16%) |
Dec 28, 2018 | 10.80 | 10.87 | 10.02 | 10.74 | 50,106 | +0.23(+2.21%) |
Dec 27, 2018 | 11.12 | 11.37 | 9.997 | 10.51 | 42,400 | -0.69(-6.20%) |
Dec 26, 2018 | 10.87 | 11.24 | 9.742 | 11.20 | 80,889 | +0.71(+6.79%) |
Dec 24, 2018 | 11.37 | 11.43 | 9.992 | 10.49 | 83,094 | -0.87(-7.69%) |
Dec 21, 2018 | 11.24 | 11.62 | 10.74 | 11.37 | 117,051 | +0.25(+2.25%) |
Dec 20, 2018 | 11.24 | 11.92 | 10.80 | 11.12 | 86,555 | -0.12(-1.11%) |
Dec 19, 2018 | 12.11 | 12.49 | 11.24 | 11.24 | 172,439 | -1.00(-8.16%) |
Dec 18, 2018 | 13.24 | 13.36 | 12.11 | 12.24 | 140,063 | -0.87(-6.67%) |
Dec 17, 2018 | 14.11 | 14.49 | 12.86 | 13.11 | 130,994 | -1.12(-7.89%) |
Dec 14, 2018 | 15.11 | 15.11 | 14.24 | 14.24 | 40,618 | -1.00(-6.56%) |
Dec 13, 2018 | 15.74 | 15.86 | 14.61 | 15.24 | 34,136 | -0.37(-2.40%) |
Dec 12, 2018 | 15.24 | 15.61 | 14.99 | 15.61 | 34,851 | +0.62(+4.17%) |
Dec 11, 2018 | 15.11 | 15.36 | 14.74 | 14.99 | 31,631 | +0.12(+0.84%) |
Dec 10, 2018 | 15.11 | 15.24 | 14.36 | 14.86 | 27,485 | -0.25(-1.65%) |
Dec 07, 2018 | 14.61 | 15.24 | 14.61 | 15.11 | 43,396 | +0.50(+3.42%) |
Dec 06, 2018 | 15.24 | 15.36 | 14.36 | 14.61 | 79,966 | -0.87(-5.64%) |
Dec 04, 2018 | 15.49 | 15.61 | 15.11 | 15.49 | 35,173 | +0.00(+0.00%) |