Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.72 | 11.72 | 11.65 | 11.72 | 35,461 | +0.00(+0.00%) |
Feb 27, 2019 | 11.72 | 11.72 | 11.69 | 11.72 | 14,864 | +0.02(+0.15%) |
Feb 26, 2019 | 11.64 | 11.72 | 11.64 | 11.70 | 10,419 | +0.06(+0.53%) |
Feb 25, 2019 | 11.59 | 11.67 | 11.59 | 11.64 | 34,928 | +0.04(+0.32%) |
Feb 22, 2019 | 11.66 | 11.66 | 11.60 | 11.60 | 15,052 | -0.06(-0.54%) |
Feb 21, 2019 | 11.65 | 11.67 | 11.59 | 11.66 | 24,342 | -0.01(-0.08%) |
Feb 20, 2019 | 11.65 | 11.69 | 11.65 | 11.67 | 6,776 | -0.02(-0.15%) |
Feb 19, 2019 | 11.67 | 11.69 | 11.65 | 11.69 | 10,448 | +0.04(+0.31%) |
Feb 15, 2019 | 11.65 | 11.67 | 11.65 | 11.65 | 35,861 | -0.04(-0.31%) |
Feb 14, 2019 | 11.65 | 11.69 | 11.65 | 11.69 | 2,729 | +0.04(+0.37%) |
Feb 13, 2019 | 11.66 | 11.69 | 11.63 | 11.65 | 33,744 | -0.04(-0.38%) |
Feb 12, 2019 | 11.70 | 11.70 | 11.67 | 11.69 | 11,577 | +0.01(+0.08%) |
Feb 11, 2019 | 11.68 | 11.68 | 11.67 | 11.68 | 23,349 | +0.04(+0.31%) |
Feb 08, 2019 | 11.65 | 11.67 | 11.62 | 11.65 | 21,013 | +0.04(+0.31%) |
Feb 07, 2019 | 11.58 | 11.62 | 11.57 | 11.61 | 20,793 | +0.03(+0.23%) |
Feb 06, 2019 | 11.58 | 11.62 | 11.55 | 11.58 | 14,232 | +0.02(+0.16%) |
Feb 05, 2019 | 11.58 | 11.61 | 11.56 | 11.57 | 16,666 | -0.01(-0.08%) |
Feb 04, 2019 | 11.56 | 11.61 | 11.55 | 11.58 | 25,397 | +0.03(+0.23%) |
Feb 01, 2019 | 11.58 | 11.66 | 11.54 | 11.55 | 32,131 | -0.04(-0.31%) |
Jan 31, 2019 | 11.51 | 11.60 | 11.49 | 11.58 | 26,574 | +0.12(+1.02%) |
Jan 30, 2019 | 11.51 | 11.51 | 11.47 | 11.47 | 15,514 | -0.04(-0.31%) |
Jan 29, 2019 | 11.47 | 11.50 | 11.42 | 11.50 | 11,941 | +0.01(+0.11%) |
Jan 28, 2019 | 11.57 | 11.58 | 11.48 | 11.49 | 28,513 | -0.07(-0.58%) |
Jan 25, 2019 | 11.49 | 11.59 | 11.46 | 11.56 | 38,913 | +0.03(+0.23%) |
Jan 24, 2019 | 11.47 | 11.58 | 11.44 | 11.53 | 29,408 | +0.07(+0.63%) |
Jan 23, 2019 | 11.46 | 11.46 | 11.39 | 11.46 | 13,936 | +0.03(+0.24%) |
Jan 22, 2019 | 11.37 | 11.46 | 11.37 | 11.43 | 34,333 | +0.05(+0.40%) |
Jan 18, 2019 | 11.40 | 11.40 | 11.34 | 11.39 | 10,895 | +0.01(+0.08%) |
Jan 17, 2019 | 11.35 | 11.39 | 11.35 | 11.38 | 25,314 | +0.05(+0.48%) |
Jan 16, 2019 | 11.41 | 11.41 | 11.30 | 11.32 | 24,873 | -0.05(-0.47%) |
Jan 15, 2019 | 11.33 | 11.40 | 11.31 | 11.38 | 50,030 | +0.01(+0.08%) |
Jan 14, 2019 | 11.38 | 11.42 | 11.33 | 11.37 | 30,028 | -0.00(-0.02%) |
Jan 11, 2019 | 11.36 | 11.40 | 11.31 | 11.37 | 10,387 | +0.04(+0.40%) |
Jan 10, 2019 | 11.28 | 11.33 | 11.25 | 11.33 | 30,703 | +0.09(+0.80%) |
Jan 09, 2019 | 11.20 | 11.24 | 11.14 | 11.24 | 50,506 | +0.07(+0.64%) |
Jan 08, 2019 | 11.15 | 11.25 | 11.09 | 11.16 | 19,801 | +0.10(+0.89%) |
Jan 07, 2019 | 11.06 | 11.18 | 11.02 | 11.07 | 67,408 | +0.06(+0.57%) |
Jan 04, 2019 | 11.04 | 11.06 | 10.96 | 11.00 | 61,765 | -0.06(-0.57%) |
Jan 03, 2019 | 10.99 | 11.08 | 10.97 | 11.07 | 40,396 | +0.10(+0.90%) |
Jan 02, 2019 | 10.81 | 10.99 | 10.77 | 10.97 | 55,197 | +0.21(+1.91%) |
Dec 31, 2018 | 10.74 | 10.77 | 10.68 | 10.76 | 58,749 | +0.07(+0.67%) |
Dec 28, 2018 | 10.76 | 10.76 | 10.68 | 10.69 | 99,516 | -0.07(-0.67%) |
Dec 27, 2018 | 10.75 | 10.79 | 10.71 | 10.76 | 76,259 | +0.05(+0.50%) |
Dec 26, 2018 | 10.74 | 10.77 | 10.71 | 10.71 | 69,219 | -0.01(-0.08%) |
Dec 24, 2018 | 10.76 | 10.78 | 10.72 | 10.72 | 40,767 | -0.04(-0.42%) |
Dec 21, 2018 | 10.77 | 10.82 | 10.75 | 10.76 | 27,811 | -0.01(-0.08%) |
Dec 20, 2018 | 10.96 | 10.99 | 10.74 | 10.77 | 58,488 | -0.19(-1.72%) |
Dec 19, 2018 | 10.98 | 10.99 | 10.87 | 10.96 | 56,489 | -0.03(-0.24%) |
Dec 18, 2018 | 10.87 | 11.16 | 10.85 | 10.99 | 125,912 | +0.13(+1.15%) |
Dec 17, 2018 | 10.95 | 10.95 | 10.86 | 10.86 | 55,340 | -0.03(-0.25%) |
Dec 14, 2018 | 10.99 | 11.01 | 10.89 | 10.89 | 60,201 | -0.12(-1.06%) |
Dec 13, 2018 | 11.02 | 11.04 | 11.00 | 11.00 | 41,839 | -0.02(-0.16%) |
Dec 12, 2018 | 11.13 | 11.13 | 11.02 | 11.02 | 27,764 | -0.10(-0.90%) |
Dec 11, 2018 | 11.19 | 11.19 | 11.08 | 11.12 | 37,459 | -0.08(-0.72%) |
Dec 10, 2018 | 10.98 | 11.29 | 10.98 | 11.20 | 104,752 | +0.21(+1.86%) |
Dec 07, 2018 | 10.91 | 11.01 | 10.91 | 11.00 | 31,195 | +0.04(+0.41%) |
Dec 06, 2018 | 11.03 | 11.04 | 10.93 | 10.95 | 47,793 | -0.02(-0.16%) |
Dec 04, 2018 | 11.00 | 11.01 | 10.93 | 10.97 | 56,779 | +0.01(+0.08%) |