Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.39 | 12.63 | 12.07 | 12.14 | 3,183,547 | +0.73(+6.40%) |
Feb 27, 2019 | 11.49 | 11.61 | 11.31 | 11.41 | 1,740,415 | -0.03(-0.26%) |
Feb 26, 2019 | 11.70 | 11.76 | 11.42 | 11.44 | 1,103,906 | -0.19(-1.63%) |
Feb 25, 2019 | 11.88 | 11.93 | 11.57 | 11.63 | 1,181,420 | -0.22(-1.86%) |
Feb 22, 2019 | 12.00 | 12.06 | 11.70 | 11.85 | 642,000 | -0.30(-2.47%) |
Feb 21, 2019 | 12.06 | 12.22 | 12.02 | 12.15 | 777,398 | +0.05(+0.41%) |
Feb 20, 2019 | 12.09 | 12.25 | 12.01 | 12.10 | 373,348 | -0.01(-0.08%) |
Feb 19, 2019 | 11.99 | 12.24 | 11.99 | 12.11 | 702,325 | +0.06(+0.50%) |
Feb 15, 2019 | 11.97 | 12.08 | 11.89 | 12.05 | 682,100 | +0.15(+1.26%) |
Feb 14, 2019 | 11.78 | 11.92 | 11.66 | 11.90 | 604,464 | +0.07(+0.59%) |
Feb 13, 2019 | 11.82 | 11.87 | 11.73 | 11.83 | 451,951 | +0.03(+0.25%) |
Feb 12, 2019 | 11.73 | 11.95 | 11.73 | 11.80 | 969,266 | +0.08(+0.68%) |
Feb 11, 2019 | 11.64 | 11.74 | 11.51 | 11.72 | 348,393 | +0.13(+1.12%) |
Feb 08, 2019 | 11.48 | 11.63 | 11.45 | 11.59 | 256,600 | +0.06(+0.52%) |
Feb 07, 2019 | 11.40 | 11.60 | 11.34 | 11.53 | 410,104 | +0.09(+0.79%) |
Feb 06, 2019 | 11.39 | 11.52 | 11.26 | 11.44 | 361,387 | +0.06(+0.53%) |
Feb 05, 2019 | 11.35 | 11.44 | 11.29 | 11.38 | 425,413 | +0.07(+0.62%) |
Feb 04, 2019 | 11.39 | 11.40 | 11.24 | 11.31 | 827,715 | -0.02(-0.18%) |
Feb 01, 2019 | 11.52 | 11.58 | 11.16 | 11.33 | 1,724,000 | -0.16(-1.39%) |
Jan 31, 2019 | 11.34 | 11.63 | 11.34 | 11.49 | 785,511 | +0.11(+0.97%) |
Jan 30, 2019 | 11.29 | 11.54 | 11.17 | 11.38 | 580,932 | +0.13(+1.16%) |
Jan 29, 2019 | 11.14 | 11.41 | 11.09 | 11.25 | 1,660,416 | +0.13(+1.17%) |
Jan 28, 2019 | 11.25 | 11.25 | 11.04 | 11.12 | 631,441 | -0.13(-1.16%) |
Jan 25, 2019 | 11.45 | 11.48 | 11.24 | 11.25 | 1,510,800 | -0.20(-1.75%) |
Jan 24, 2019 | 11.68 | 11.68 | 11.31 | 11.45 | 731,250 | -0.26(-2.22%) |
Jan 23, 2019 | 11.80 | 12.01 | 11.68 | 11.71 | 646,757 | -0.06(-0.51%) |
Jan 22, 2019 | 11.64 | 12.05 | 11.58 | 11.77 | 620,483 | +0.10(+0.86%) |
Jan 18, 2019 | 11.84 | 12.03 | 11.66 | 11.67 | 633,700 | -0.08(-0.68%) |
Jan 17, 2019 | 11.51 | 11.78 | 11.49 | 11.75 | 567,328 | +0.17(+1.47%) |
Jan 16, 2019 | 11.39 | 11.67 | 11.39 | 11.58 | 448,129 | +0.21(+1.85%) |
Jan 15, 2019 | 11.20 | 11.39 | 11.18 | 11.37 | 510,653 | +0.18(+1.61%) |
Jan 14, 2019 | 11.28 | 11.39 | 11.18 | 11.19 | 429,856 | -0.16(-1.41%) |
Jan 11, 2019 | 11.30 | 11.38 | 11.20 | 11.35 | 277,400 | +0.00(+0.00%) |
Jan 10, 2019 | 11.13 | 11.39 | 11.06 | 11.35 | 369,519 | +0.19(+1.70%) |
Jan 09, 2019 | 11.07 | 11.26 | 11.02 | 11.16 | 706,357 | +0.06(+0.54%) |
Jan 08, 2019 | 11.17 | 11.29 | 11.07 | 11.10 | 638,604 | -0.04(-0.36%) |
Jan 07, 2019 | 11.14 | 11.27 | 10.96 | 11.14 | 401,919 | -0.03(-0.27%) |
Jan 04, 2019 | 11.11 | 11.22 | 11.03 | 11.17 | 679,600 | +0.15(+1.36%) |
Jan 03, 2019 | 10.98 | 11.15 | 10.63 | 11.02 | 589,677 | +0.03(+0.27%) |
Jan 02, 2019 | 10.86 | 11.03 | 10.75 | 10.99 | 517,064 | +0.05(+0.46%) |
Dec 31, 2018 | 10.71 | 11.01 | 10.62 | 10.94 | 684,900 | +0.28(+2.63%) |
Dec 28, 2018 | 10.66 | 10.77 | 10.53 | 10.66 | 399,400 | +0.00(+0.00%) |
Dec 27, 2018 | 10.67 | 10.68 | 10.44 | 10.66 | 443,014 | -0.07(-0.65%) |
Dec 26, 2018 | 10.35 | 10.75 | 10.30 | 10.73 | 475,764 | +0.41(+3.97%) |
Dec 24, 2018 | 10.44 | 10.51 | 10.29 | 10.32 | 502,800 | -0.21(-1.99%) |
Dec 21, 2018 | 10.83 | 10.83 | 10.49 | 10.53 | 1,310,800 | -0.27(-2.50%) |
Dec 20, 2018 | 11.00 | 11.10 | 10.75 | 10.80 | 661,086 | -0.20(-1.82%) |
Dec 19, 2018 | 11.07 | 11.17 | 10.87 | 11.00 | 899,619 | -0.08(-0.72%) |
Dec 18, 2018 | 11.19 | 11.25 | 11.04 | 11.08 | 496,621 | +0.00(+0.00%) |
Dec 17, 2018 | 11.19 | 11.36 | 11.02 | 11.08 | 952,046 | -0.14(-1.25%) |
Dec 14, 2018 | 11.54 | 11.60 | 11.17 | 11.22 | 571,000 | -0.39(-3.36%) |
Dec 13, 2018 | 11.72 | 11.74 | 11.52 | 11.61 | 480,088 | -0.11(-0.94%) |
Dec 12, 2018 | 11.75 | 11.88 | 11.65 | 11.72 | 1,119,802 | +0.03(+0.26%) |
Dec 11, 2018 | 11.68 | 11.81 | 11.52 | 11.69 | 953,735 | +0.10(+0.86%) |
Dec 10, 2018 | 11.78 | 11.78 | 11.45 | 11.59 | 992,631 | -0.12(-1.02%) |
Dec 07, 2018 | 11.85 | 12.00 | 11.69 | 11.71 | 1,238,900 | -0.17(-1.43%) |
Dec 06, 2018 | 11.53 | 11.90 | 11.41 | 11.88 | 2,157,571 | +0.60(+5.32%) |
Dec 04, 2018 | 11.60 | 11.68 | 11.26 | 11.28 | 629,600 | -0.29(-2.51%) |