Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.11 | 13.11 | 12.65 | 12.83 | 3,633,600 | -0.32(-2.42%) |
Feb 27, 2019 | 13.39 | 13.45 | 13.05 | 13.15 | 1,525,917 | -0.23(-1.71%) |
Feb 26, 2019 | 13.50 | 13.75 | 13.33 | 13.38 | 1,069,572 | -0.21(-1.53%) |
Feb 25, 2019 | 13.53 | 13.64 | 13.40 | 13.59 | 977,846 | +0.06(+0.43%) |
Feb 22, 2019 | 13.87 | 13.96 | 13.51 | 13.53 | 833,564 | -0.21(-1.51%) |
Feb 21, 2019 | 13.96 | 13.96 | 13.63 | 13.73 | 1,301,609 | -0.27(-1.90%) |
Feb 20, 2019 | 14.20 | 14.48 | 13.95 | 14.00 | 1,455,255 | -0.18(-1.24%) |
Feb 19, 2019 | 13.87 | 14.36 | 13.86 | 14.18 | 1,182,466 | +0.30(+2.18%) |
Feb 15, 2019 | 13.70 | 14.07 | 13.63 | 13.87 | 1,597,304 | +0.26(+1.87%) |
Feb 14, 2019 | 13.89 | 13.89 | 13.19 | 13.62 | 1,678,701 | +0.35(+2.64%) |
Feb 13, 2019 | 13.51 | 13.53 | 13.11 | 13.27 | 2,100,502 | -0.11(-0.79%) |
Feb 12, 2019 | 13.10 | 13.71 | 13.09 | 13.37 | 2,824,087 | +0.39(+3.03%) |
Feb 11, 2019 | 12.82 | 13.10 | 12.75 | 12.98 | 2,022,299 | +0.16(+1.24%) |
Feb 08, 2019 | 13.00 | 13.03 | 12.57 | 12.82 | 2,085,510 | -0.17(-1.31%) |
Feb 07, 2019 | 13.51 | 13.51 | 12.93 | 12.99 | 2,658,808 | -0.61(-4.45%) |
Feb 06, 2019 | 13.55 | 13.65 | 13.36 | 13.60 | 1,099,967 | -0.10(-0.74%) |
Feb 05, 2019 | 13.57 | 13.71 | 13.44 | 13.70 | 896,325 | +0.13(+0.94%) |
Feb 04, 2019 | 13.24 | 13.63 | 13.12 | 13.57 | 674,855 | +0.21(+1.55%) |
Feb 01, 2019 | 13.30 | 13.39 | 13.01 | 13.36 | 1,138,269 | -0.02(-0.16%) |
Jan 31, 2019 | 13.64 | 13.85 | 13.13 | 13.38 | 1,221,010 | -0.60(-4.26%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.69 | 13.98 | 1,191,038 | +0.32(+2.37%) |
Jan 29, 2019 | 13.47 | 13.89 | 13.42 | 13.66 | 1,043,436 | +0.24(+1.82%) |
Jan 28, 2019 | 13.11 | 13.46 | 12.81 | 13.41 | 1,522,369 | +0.21(+1.57%) |
Jan 25, 2019 | 12.93 | 13.31 | 12.93 | 13.20 | 1,295,798 | +0.32(+2.47%) |
Jan 24, 2019 | 12.61 | 12.93 | 12.52 | 12.88 | 822,373 | +0.23(+1.81%) |
Jan 23, 2019 | 12.64 | 12.66 | 12.40 | 12.66 | 2,351,023 | +0.07(+0.59%) |
Jan 22, 2019 | 12.75 | 12.96 | 12.54 | 12.58 | 2,199,267 | -0.21(-1.66%) |
Jan 18, 2019 | 12.71 | 12.91 | 12.65 | 12.79 | 1,559,851 | +0.15(+1.18%) |
Jan 17, 2019 | 12.47 | 12.77 | 12.47 | 12.65 | 1,208,862 | +0.11(+0.89%) |
Jan 16, 2019 | 12.45 | 12.54 | 12.34 | 12.53 | 831,066 | +0.08(+0.64%) |
Jan 15, 2019 | 12.22 | 12.50 | 12.22 | 12.45 | 943,391 | +0.26(+2.13%) |
Jan 14, 2019 | 12.31 | 12.34 | 12.09 | 12.19 | 1,299,675 | -0.13(-1.08%) |
Jan 11, 2019 | 12.48 | 12.53 | 12.29 | 12.33 | 1,611,607 | -0.27(-2.11%) |
Jan 10, 2019 | 12.92 | 12.92 | 12.23 | 12.59 | 2,360,680 | -0.41(-3.19%) |
Jan 09, 2019 | 13.67 | 13.67 | 12.44 | 13.01 | 6,970,151 | -0.48(-3.55%) |
Jan 08, 2019 | 13.25 | 13.67 | 13.11 | 13.49 | 945,597 | +0.45(+3.42%) |
Jan 07, 2019 | 12.84 | 13.29 | 12.66 | 13.04 | 1,994,990 | +0.33(+2.59%) |
Jan 04, 2019 | 12.05 | 12.90 | 12.05 | 12.71 | 1,521,833 | +0.78(+6.50%) |
Jan 03, 2019 | 11.73 | 12.06 | 11.58 | 11.93 | 606,425 | +0.26(+2.18%) |
Jan 02, 2019 | 11.24 | 11.97 | 11.17 | 11.68 | 789,793 | +0.31(+2.76%) |
Dec 31, 2018 | 11.44 | 11.63 | 11.16 | 11.37 | 1,725,095 | -0.02(-0.19%) |
Dec 28, 2018 | 11.30 | 11.46 | 10.97 | 11.39 | 2,052,762 | +0.13(+1.18%) |
Dec 27, 2018 | 11.32 | 11.39 | 10.79 | 11.25 | 1,817,318 | -0.19(-1.63%) |
Dec 26, 2018 | 11.04 | 11.46 | 10.55 | 11.44 | 2,103,403 | +0.52(+4.72%) |
Dec 24, 2018 | 11.46 | 11.47 | 10.87 | 10.92 | 829,235 | -0.70(-6.03%) |
Dec 21, 2018 | 12.00 | 12.04 | 11.37 | 11.63 | 2,573,716 | -0.39(-3.23%) |
Dec 20, 2018 | 12.91 | 12.99 | 11.90 | 12.01 | 1,619,662 | -1.01(-7.79%) |
Dec 19, 2018 | 13.02 | 13.09 | 12.59 | 13.03 | 3,663,372 | +0.10(+0.74%) |
Dec 18, 2018 | 13.50 | 13.55 | 12.61 | 12.93 | 2,274,117 | -0.54(-3.98%) |
Dec 17, 2018 | 14.36 | 14.37 | 13.35 | 13.47 | 1,093,350 | -0.89(-6.18%) |
Dec 14, 2018 | 14.20 | 14.99 | 14.20 | 14.36 | 3,067,192 | +0.04(+0.26%) |
Dec 13, 2018 | 14.23 | 14.45 | 14.21 | 14.32 | 1,190,880 | +0.02(+0.11%) |
Dec 12, 2018 | 14.40 | 14.54 | 14.25 | 14.30 | 792,699 | +0.01(+0.07%) |
Dec 11, 2018 | 14.44 | 14.52 | 14.23 | 14.29 | 968,703 | -0.08(-0.55%) |
Dec 10, 2018 | 14.45 | 14.50 | 14.08 | 14.37 | 705,847 | -0.10(-0.66%) |
Dec 07, 2018 | 14.77 | 14.88 | 14.32 | 14.47 | 1,562,674 | -0.04(-0.26%) |
Dec 06, 2018 | 14.42 | 14.52 | 14.14 | 14.51 | 809,268 | -0.10(-0.69%) |
Dec 04, 2018 | 15.04 | 15.14 | 14.52 | 14.61 | 855,584 | -0.48(-3.20%) |