Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.91 | 11.98 | 11.87 | 11.94 | 162,413 | +0.02(+0.18%) |
Feb 27, 2019 | 11.84 | 11.93 | 11.81 | 11.92 | 189,002 | +0.07(+0.59%) |
Feb 26, 2019 | 12.00 | 12.03 | 11.83 | 11.85 | 258,713 | -0.16(-1.34%) |
Feb 25, 2019 | 12.12 | 12.15 | 11.99 | 12.01 | 150,578 | -0.09(-0.75%) |
Feb 22, 2019 | 11.95 | 12.15 | 11.81 | 12.10 | 469,826 | +0.18(+1.52%) |
Feb 21, 2019 | 12.01 | 12.01 | 11.83 | 11.92 | 200,754 | -0.12(-0.98%) |
Feb 20, 2019 | 11.89 | 12.04 | 11.83 | 12.03 | 388,816 | +0.17(+1.47%) |
Feb 19, 2019 | 11.74 | 11.87 | 11.71 | 11.86 | 200,158 | +0.06(+0.53%) |
Feb 15, 2019 | 11.69 | 11.84 | 11.69 | 11.80 | 240,509 | +0.15(+1.26%) |
Feb 14, 2019 | 11.61 | 11.72 | 11.52 | 11.65 | 282,656 | -0.01(-0.12%) |
Feb 13, 2019 | 11.74 | 11.76 | 11.61 | 11.67 | 223,250 | -0.07(-0.59%) |
Feb 12, 2019 | 11.84 | 11.85 | 11.71 | 11.73 | 175,876 | -0.06(-0.53%) |
Feb 11, 2019 | 11.81 | 11.82 | 11.71 | 11.80 | 195,728 | +0.01(+0.06%) |
Feb 08, 2019 | 11.74 | 11.83 | 11.69 | 11.79 | 204,921 | +0.01(+0.12%) |
Feb 07, 2019 | 11.64 | 11.78 | 11.64 | 11.78 | 271,034 | +0.13(+1.14%) |
Feb 06, 2019 | 11.60 | 11.71 | 11.54 | 11.64 | 244,733 | +0.03(+0.30%) |
Feb 05, 2019 | 11.68 | 11.68 | 11.54 | 11.61 | 292,571 | -0.08(-0.66%) |
Feb 04, 2019 | 11.53 | 11.72 | 11.44 | 11.69 | 347,624 | +0.15(+1.33%) |
Feb 01, 2019 | 11.32 | 11.58 | 11.29 | 11.53 | 327,472 | +0.17(+1.47%) |
Jan 31, 2019 | 11.64 | 11.64 | 11.14 | 11.37 | 476,429 | -0.29(-2.45%) |
Jan 30, 2019 | 11.69 | 11.71 | 11.61 | 11.65 | 163,652 | -0.03(-0.30%) |
Jan 29, 2019 | 11.57 | 11.73 | 11.57 | 11.69 | 130,178 | +0.02(+0.18%) |
Jan 28, 2019 | 11.63 | 11.71 | 11.58 | 11.67 | 140,467 | +0.02(+0.18%) |
Jan 25, 2019 | 11.67 | 11.69 | 11.60 | 11.64 | 197,028 | +0.03(+0.24%) |
Jan 24, 2019 | 11.71 | 11.74 | 11.57 | 11.62 | 163,835 | -0.09(-0.77%) |
Jan 23, 2019 | 11.70 | 11.76 | 11.61 | 11.71 | 258,684 | +0.01(+0.06%) |
Jan 22, 2019 | 11.63 | 11.71 | 11.61 | 11.70 | 239,793 | +0.04(+0.36%) |
Jan 18, 2019 | 11.67 | 11.68 | 11.60 | 11.66 | 298,054 | +0.03(+0.24%) |
Jan 17, 2019 | 11.59 | 11.66 | 11.56 | 11.63 | 372,646 | +0.00(+0.00%) |
Jan 16, 2019 | 11.54 | 11.64 | 11.53 | 11.63 | 254,319 | +0.08(+0.72%) |
Jan 15, 2019 | 11.64 | 11.64 | 11.48 | 11.55 | 264,190 | -0.09(-0.78%) |
Jan 14, 2019 | 11.62 | 11.74 | 11.55 | 11.64 | 259,346 | -0.01(-0.06%) |
Jan 11, 2019 | 11.80 | 11.80 | 11.62 | 11.64 | 245,819 | -0.15(-1.30%) |
Jan 10, 2019 | 11.82 | 11.83 | 11.73 | 11.80 | 178,981 | -0.03(-0.29%) |
Jan 09, 2019 | 11.77 | 11.85 | 11.70 | 11.83 | 372,275 | +0.08(+0.65%) |
Jan 08, 2019 | 11.80 | 11.83 | 11.63 | 11.76 | 706,192 | +0.04(+0.36%) |
Jan 07, 2019 | 11.66 | 11.74 | 11.58 | 11.71 | 314,495 | +0.06(+0.54%) |
Jan 04, 2019 | 11.44 | 11.67 | 11.27 | 11.65 | 401,089 | +0.31(+2.77%) |
Jan 03, 2019 | 11.27 | 11.41 | 11.27 | 11.34 | 301,690 | +0.01(+0.06%) |
Jan 02, 2019 | 11.18 | 11.33 | 11.07 | 11.33 | 310,388 | +0.09(+0.81%) |
Dec 31, 2018 | 11.18 | 11.25 | 11.07 | 11.24 | 355,311 | +0.10(+0.88%) |
Dec 28, 2018 | 10.84 | 11.14 | 10.84 | 11.14 | 353,589 | +0.31(+2.83%) |
Dec 27, 2018 | 10.70 | 10.85 | 10.59 | 10.84 | 714,150 | +0.10(+0.91%) |
Dec 26, 2018 | 10.56 | 10.74 | 10.47 | 10.74 | 362,197 | +0.24(+2.26%) |
Dec 24, 2018 | 10.59 | 10.64 | 10.46 | 10.50 | 211,952 | -0.11(-1.05%) |
Dec 21, 2018 | 10.87 | 11.02 | 10.60 | 10.61 | 778,787 | -0.22(-1.99%) |
Dec 20, 2018 | 10.68 | 10.87 | 10.68 | 10.83 | 846,142 | +0.10(+0.91%) |
Dec 19, 2018 | 10.93 | 11.05 | 10.62 | 10.73 | 456,915 | -0.20(-1.85%) |
Dec 18, 2018 | 11.12 | 11.14 | 10.90 | 10.93 | 467,995 | -0.15(-1.32%) |
Dec 17, 2018 | 11.05 | 11.14 | 11.03 | 11.08 | 450,946 | +0.01(+0.13%) |
Dec 14, 2018 | 11.09 | 11.16 | 11.01 | 11.07 | 223,863 | -0.06(-0.56%) |
Dec 13, 2018 | 11.30 | 11.37 | 11.02 | 11.13 | 392,207 | -0.20(-1.78%) |
Dec 12, 2018 | 11.32 | 11.50 | 11.16 | 11.33 | 247,454 | +0.17(+1.50%) |
Dec 11, 2018 | 11.45 | 11.48 | 11.06 | 11.16 | 516,330 | -0.22(-1.90%) |
Dec 10, 2018 | 11.31 | 11.41 | 11.18 | 11.38 | 324,922 | +0.07(+0.62%) |
Dec 07, 2018 | 11.29 | 11.44 | 11.16 | 11.31 | 420,748 | +0.01(+0.06%) |
Dec 06, 2018 | 11.00 | 11.31 | 10.81 | 11.30 | 561,579 | +0.21(+1.88%) |
Dec 04, 2018 | 11.27 | 11.29 | 11.04 | 11.09 | 616,342 | -0.17(-1.55%) |