Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.18 | 12.20 | 11.84 | 11.90 | 2,757,828 | -0.28(-2.27%) |
Feb 27, 2019 | 12.54 | 12.65 | 12.16 | 12.18 | 3,124,544 | -0.35(-2.77%) |
Feb 26, 2019 | 12.49 | 12.60 | 12.23 | 12.52 | 2,422,513 | +0.04(+0.36%) |
Feb 25, 2019 | 12.71 | 12.78 | 12.43 | 12.48 | 3,775,072 | -0.25(-1.96%) |
Feb 22, 2019 | 12.74 | 13.17 | 12.67 | 12.73 | 5,521,734 | +0.07(+0.56%) |
Feb 21, 2019 | 12.58 | 12.86 | 12.43 | 12.66 | 8,011,985 | -0.44(-3.33%) |
Feb 20, 2019 | 13.57 | 13.57 | 12.95 | 13.09 | 6,721,285 | -0.34(-2.52%) |
Feb 19, 2019 | 13.09 | 13.51 | 12.89 | 13.43 | 3,176,069 | +0.54(+4.22%) |
Feb 15, 2019 | 12.87 | 12.96 | 12.66 | 12.89 | 1,706,862 | +0.11(+0.84%) |
Feb 14, 2019 | 12.57 | 12.84 | 12.56 | 12.78 | 1,032,111 | +0.16(+1.23%) |
Feb 13, 2019 | 12.74 | 12.90 | 12.60 | 12.63 | 1,042,789 | -0.12(-0.94%) |
Feb 12, 2019 | 12.93 | 12.97 | 12.54 | 12.75 | 1,115,979 | -0.11(-0.83%) |
Feb 11, 2019 | 13.01 | 13.12 | 12.84 | 12.85 | 1,337,037 | -0.30(-2.30%) |
Feb 08, 2019 | 13.06 | 13.25 | 13.01 | 13.16 | 1,229,260 | +0.18(+1.41%) |
Feb 07, 2019 | 13.28 | 13.31 | 12.93 | 12.97 | 1,069,579 | -0.23(-1.72%) |
Feb 06, 2019 | 13.16 | 13.48 | 13.15 | 13.20 | 1,291,862 | -0.10(-0.74%) |
Feb 05, 2019 | 13.23 | 13.31 | 13.11 | 13.30 | 915,527 | +0.07(+0.54%) |
Feb 04, 2019 | 13.00 | 13.25 | 12.94 | 13.23 | 1,025,343 | +0.08(+0.61%) |
Feb 01, 2019 | 13.18 | 13.26 | 13.01 | 13.15 | 1,341,868 | -0.13(-1.01%) |
Jan 31, 2019 | 13.24 | 13.31 | 13.14 | 13.28 | 1,304,651 | +0.17(+1.29%) |
Jan 30, 2019 | 12.83 | 13.27 | 12.71 | 13.11 | 2,098,318 | +0.27(+2.08%) |
Jan 29, 2019 | 12.71 | 12.89 | 12.49 | 12.84 | 2,660,310 | +0.22(+1.76%) |
Jan 28, 2019 | 12.33 | 12.62 | 12.33 | 12.62 | 2,041,064 | +0.31(+2.53%) |
Jan 25, 2019 | 12.00 | 12.38 | 12.00 | 12.31 | 1,583,701 | +0.48(+4.07%) |
Jan 24, 2019 | 11.82 | 11.94 | 11.77 | 11.83 | 1,310,566 | -0.04(-0.37%) |
Jan 23, 2019 | 11.76 | 11.94 | 11.63 | 11.87 | 2,019,184 | +0.12(+1.06%) |
Jan 22, 2019 | 12.49 | 12.51 | 11.59 | 11.75 | 4,403,580 | -0.88(-6.98%) |
Jan 18, 2019 | 12.81 | 12.87 | 12.61 | 12.63 | 1,861,123 | -0.28(-2.14%) |
Jan 17, 2019 | 12.97 | 13.08 | 12.88 | 12.91 | 1,309,448 | -0.09(-0.69%) |
Jan 16, 2019 | 12.95 | 13.06 | 12.84 | 13.00 | 1,427,988 | +0.04(+0.27%) |
Jan 15, 2019 | 13.28 | 13.35 | 12.84 | 12.96 | 1,567,517 | -0.36(-2.67%) |
Jan 14, 2019 | 13.40 | 13.47 | 13.16 | 13.32 | 1,268,927 | -0.04(-0.33%) |
Jan 11, 2019 | 13.49 | 13.57 | 13.29 | 13.36 | 1,776,134 | -0.05(-0.40%) |
Jan 10, 2019 | 13.73 | 13.83 | 13.34 | 13.41 | 1,553,550 | -0.35(-2.52%) |
Jan 09, 2019 | 13.54 | 13.82 | 13.50 | 13.76 | 1,294,698 | +0.29(+2.11%) |
Jan 08, 2019 | 13.40 | 13.55 | 13.29 | 13.48 | 1,749,383 | +0.01(+0.07%) |
Jan 07, 2019 | 13.51 | 13.58 | 13.37 | 13.47 | 1,654,385 | +0.14(+1.07%) |
Jan 04, 2019 | 13.04 | 13.42 | 12.84 | 13.32 | 2,122,267 | +0.13(+1.01%) |
Jan 03, 2019 | 13.15 | 13.25 | 12.97 | 13.19 | 1,872,589 | +0.15(+1.16%) |
Jan 02, 2019 | 12.99 | 13.20 | 12.76 | 13.04 | 1,413,203 | +0.04(+0.27%) |
Dec 31, 2018 | 12.84 | 13.00 | 12.67 | 13.00 | 1,493,098 | +0.12(+0.97%) |
Dec 28, 2018 | 12.97 | 13.09 | 12.72 | 12.88 | 1,439,656 | -0.12(-0.89%) |
Dec 27, 2018 | 12.93 | 13.06 | 12.68 | 13.00 | 2,406,456 | +0.15(+1.18%) |
Dec 26, 2018 | 13.00 | 13.13 | 12.63 | 12.84 | 1,527,541 | -0.04(-0.28%) |
Dec 24, 2018 | 12.73 | 12.94 | 12.62 | 12.88 | 1,416,753 | +0.37(+2.99%) |
Dec 21, 2018 | 12.75 | 12.83 | 12.38 | 12.51 | 3,712,367 | -0.31(-2.43%) |
Dec 20, 2018 | 12.77 | 12.96 | 12.43 | 12.82 | 2,730,828 | +0.55(+4.50%) |
Dec 19, 2018 | 13.08 | 13.26 | 12.26 | 12.26 | 3,360,586 | -0.76(-5.81%) |
Dec 18, 2018 | 12.83 | 13.08 | 12.72 | 13.02 | 2,200,863 | +0.20(+1.60%) |
Dec 17, 2018 | 12.57 | 12.95 | 12.52 | 12.82 | 2,602,525 | +0.31(+2.49%) |
Dec 14, 2018 | 12.43 | 12.74 | 12.30 | 12.51 | 1,520,380 | -0.13(-1.06%) |
Dec 13, 2018 | 12.57 | 12.70 | 12.51 | 12.64 | 1,014,964 | +0.07(+0.57%) |
Dec 12, 2018 | 12.23 | 12.59 | 12.19 | 12.57 | 1,310,214 | +0.43(+3.52%) |
Dec 11, 2018 | 12.33 | 12.38 | 12.08 | 12.14 | 930,241 | -0.05(-0.44%) |
Dec 10, 2018 | 12.26 | 12.45 | 12.02 | 12.19 | 1,399,861 | -0.13(-1.08%) |
Dec 07, 2018 | 11.98 | 12.43 | 11.89 | 12.33 | 1,794,434 | +0.41(+3.44%) |
Dec 06, 2018 | 11.83 | 12.08 | 11.69 | 11.92 | 1,902,873 | +0.12(+1.06%) |
Dec 04, 2018 | 11.94 | 12.08 | 11.72 | 11.79 | 1,862,471 | -0.02(-0.15%) |