Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.77 | 11.92 | 11.72 | 11.80 | 2,030,623 | +0.02(+0.21%) |
Feb 27, 2019 | 11.78 | 11.83 | 11.66 | 11.78 | 1,163,112 | -0.05(-0.42%) |
Feb 26, 2019 | 11.95 | 11.97 | 11.83 | 11.83 | 871,317 | -0.13(-1.10%) |
Feb 25, 2019 | 12.08 | 12.10 | 11.94 | 11.96 | 791,793 | -0.12(-1.02%) |
Feb 22, 2019 | 12.06 | 12.12 | 12.01 | 12.08 | 734,140 | +0.07(+0.62%) |
Feb 21, 2019 | 11.96 | 12.06 | 11.89 | 12.01 | 1,173,047 | +0.02(+0.14%) |
Feb 20, 2019 | 12.07 | 12.09 | 11.92 | 11.99 | 948,266 | -0.12(-0.95%) |
Feb 19, 2019 | 11.95 | 12.16 | 11.95 | 12.11 | 1,341,409 | +0.09(+0.75%) |
Feb 15, 2019 | 11.96 | 12.07 | 11.87 | 12.02 | 1,448,935 | +0.07(+0.55%) |
Feb 14, 2019 | 12.23 | 12.23 | 11.92 | 11.95 | 2,184,440 | -0.31(-2.55%) |
Feb 13, 2019 | 12.18 | 12.35 | 12.13 | 12.26 | 1,206,460 | +0.06(+0.47%) |
Feb 12, 2019 | 12.25 | 12.26 | 12.15 | 12.21 | 1,206,139 | -0.02(-0.20%) |
Feb 11, 2019 | 12.16 | 12.27 | 12.14 | 12.23 | 743,727 | +0.07(+0.54%) |
Feb 08, 2019 | 12.20 | 12.28 | 12.10 | 12.16 | 642,281 | -0.08(-0.67%) |
Feb 07, 2019 | 11.98 | 12.26 | 11.97 | 12.25 | 904,025 | +0.22(+1.85%) |
Feb 06, 2019 | 12.11 | 12.11 | 12.00 | 12.02 | 884,641 | -0.07(-0.61%) |
Feb 05, 2019 | 12.02 | 12.12 | 12.00 | 12.10 | 877,146 | +0.05(+0.41%) |
Feb 04, 2019 | 11.86 | 12.05 | 11.81 | 12.05 | 1,257,792 | +0.18(+1.52%) |
Feb 01, 2019 | 11.91 | 11.93 | 11.65 | 11.87 | 1,346,613 | -0.03(-0.28%) |
Jan 31, 2019 | 11.75 | 11.90 | 11.63 | 11.90 | 1,241,614 | +0.15(+1.26%) |
Jan 30, 2019 | 11.64 | 11.79 | 11.61 | 11.75 | 1,137,731 | +0.14(+1.20%) |
Jan 29, 2019 | 11.58 | 11.62 | 11.53 | 11.61 | 711,106 | +0.05(+0.43%) |
Jan 28, 2019 | 11.42 | 11.59 | 11.40 | 11.56 | 1,465,495 | +0.09(+0.79%) |
Jan 25, 2019 | 11.24 | 11.47 | 11.20 | 11.47 | 1,552,353 | +0.29(+2.57%) |
Jan 24, 2019 | 11.11 | 11.19 | 10.97 | 11.19 | 1,806,395 | +0.08(+0.74%) |
Jan 23, 2019 | 11.24 | 11.26 | 11.01 | 11.10 | 3,967,260 | -0.12(-1.10%) |
Jan 22, 2019 | 11.24 | 11.33 | 11.14 | 11.23 | 812,291 | -0.06(-0.51%) |
Jan 18, 2019 | 11.21 | 11.30 | 11.16 | 11.28 | 1,294,175 | +0.11(+0.96%) |
Jan 17, 2019 | 11.06 | 11.19 | 11.06 | 11.18 | 1,391,999 | +0.09(+0.82%) |
Jan 16, 2019 | 11.00 | 11.09 | 10.96 | 11.09 | 1,266,736 | +0.09(+0.82%) |
Jan 15, 2019 | 10.83 | 11.01 | 10.80 | 11.00 | 1,022,005 | +0.19(+1.75%) |
Jan 14, 2019 | 10.85 | 10.91 | 10.78 | 10.81 | 4,261,131 | -0.09(-0.83%) |
Jan 11, 2019 | 10.87 | 10.92 | 10.82 | 10.90 | 958,129 | +0.02(+0.15%) |
Jan 10, 2019 | 10.76 | 10.97 | 10.75 | 10.88 | 1,219,953 | +0.09(+0.84%) |
Jan 09, 2019 | 10.82 | 10.83 | 10.66 | 10.79 | 1,258,878 | +0.01(+0.08%) |
Jan 08, 2019 | 10.47 | 10.78 | 10.45 | 10.78 | 1,698,340 | +0.38(+3.63%) |
Jan 07, 2019 | 10.29 | 10.51 | 10.29 | 10.41 | 821,074 | +0.14(+1.36%) |
Jan 04, 2019 | 10.22 | 10.41 | 10.16 | 10.27 | 1,841,921 | +0.16(+1.55%) |
Jan 03, 2019 | 10.06 | 10.27 | 10.02 | 10.11 | 1,024,298 | +0.03(+0.33%) |
Jan 02, 2019 | 10.21 | 10.21 | 10.01 | 10.08 | 1,096,008 | -0.25(-2.39%) |
Dec 31, 2018 | 10.36 | 10.38 | 10.14 | 10.32 | 1,412,678 | +0.01(+0.08%) |
Dec 28, 2018 | 10.35 | 10.44 | 10.21 | 10.31 | 1,714,170 | +0.04(+0.40%) |
Dec 27, 2018 | 10.22 | 10.31 | 10.02 | 10.27 | 2,091,073 | -0.09(-0.87%) |
Dec 26, 2018 | 10.09 | 10.41 | 9.942 | 10.36 | 1,901,722 | +0.33(+3.33%) |
Dec 24, 2018 | 10.43 | 10.47 | 10.03 | 10.03 | 1,096,162 | -0.42(-3.98%) |
Dec 21, 2018 | 10.48 | 10.67 | 10.41 | 10.45 | 4,842,833 | +0.02(+0.16%) |
Dec 20, 2018 | 10.66 | 10.73 | 10.37 | 10.43 | 2,222,584 | -0.27(-2.52%) |
Dec 19, 2018 | 10.91 | 10.91 | 10.63 | 10.70 | 2,276,321 | -0.16(-1.50%) |
Dec 18, 2018 | 10.87 | 10.95 | 10.77 | 10.86 | 2,336,873 | +0.02(+0.15%) |
Dec 17, 2018 | 11.21 | 11.30 | 10.82 | 10.84 | 1,956,974 | -0.42(-3.76%) |
Dec 14, 2018 | 11.20 | 11.33 | 11.20 | 11.27 | 1,124,982 | -0.01(-0.07%) |
Dec 13, 2018 | 11.20 | 11.39 | 11.19 | 11.28 | 1,052,246 | +0.08(+0.73%) |
Dec 12, 2018 | 11.53 | 11.58 | 11.20 | 11.20 | 1,817,980 | -0.24(-2.14%) |
Dec 11, 2018 | 11.55 | 11.82 | 11.44 | 11.44 | 1,136,725 | -0.06(-0.50%) |
Dec 10, 2018 | 11.60 | 11.60 | 11.35 | 11.50 | 1,797,421 | -0.09(-0.77%) |
Dec 07, 2018 | 11.81 | 11.82 | 11.57 | 11.59 | 3,356,674 | -0.21(-1.80%) |
Dec 06, 2018 | 11.42 | 11.81 | 11.24 | 11.80 | 3,670,428 | +0.27(+2.33%) |
Dec 04, 2018 | 11.77 | 11.82 | 11.48 | 11.53 | 1,543,677 | -0.25(-2.15%) |