Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.60 | 11.64 | 11.44 | 11.56 | 4,867,229 | +0.01(+0.08%) |
Mar 28, 2019 | 11.44 | 11.57 | 11.39 | 11.55 | 2,587,212 | +0.13(+1.12%) |
Mar 27, 2019 | 11.47 | 11.61 | 11.41 | 11.43 | 3,341,822 | -0.03(-0.24%) |
Mar 26, 2019 | 11.33 | 11.49 | 11.33 | 11.45 | 3,287,487 | +0.20(+1.79%) |
Mar 25, 2019 | 11.22 | 11.33 | 11.15 | 11.25 | 2,638,841 | -0.02(-0.16%) |
Mar 22, 2019 | 11.55 | 11.58 | 11.27 | 11.27 | 2,504,554 | -0.31(-2.69%) |
Mar 21, 2019 | 11.41 | 11.65 | 11.40 | 11.58 | 2,012,721 | +0.16(+1.44%) |
Mar 20, 2019 | 11.50 | 11.57 | 11.19 | 11.42 | 4,951,224 | -0.09(-0.80%) |
Mar 19, 2019 | 11.76 | 11.76 | 11.48 | 11.51 | 3,416,863 | -0.20(-1.72%) |
Mar 18, 2019 | 11.41 | 11.72 | 11.39 | 11.71 | 5,996,704 | +0.28(+2.48%) |
Mar 15, 2019 | 11.43 | 11.55 | 11.38 | 11.43 | 6,428,002 | +0.00(+0.00%) |
Mar 14, 2019 | 11.44 | 11.51 | 11.35 | 11.43 | 4,175,753 | +0.01(+0.12%) |
Mar 13, 2019 | 11.36 | 11.52 | 11.29 | 11.41 | 5,101,320 | +0.08(+0.72%) |
Mar 12, 2019 | 11.31 | 11.41 | 11.29 | 11.33 | 3,305,747 | +0.05(+0.48%) |
Mar 11, 2019 | 11.13 | 11.31 | 11.09 | 11.28 | 2,635,653 | +0.16(+1.47%) |
Mar 08, 2019 | 11.09 | 11.12 | 10.99 | 11.11 | 2,953,534 | -0.05(-0.41%) |
Mar 07, 2019 | 11.26 | 11.26 | 10.98 | 11.16 | 4,088,325 | -0.10(-0.89%) |
Mar 06, 2019 | 11.31 | 11.39 | 11.20 | 11.26 | 4,312,898 | -0.03(-0.24%) |
Mar 05, 2019 | 11.19 | 11.34 | 11.19 | 11.29 | 3,686,211 | +0.06(+0.57%) |
Mar 04, 2019 | 11.16 | 11.25 | 11.04 | 11.22 | 3,794,877 | +0.11(+0.98%) |
Mar 01, 2019 | 11.18 | 11.26 | 11.09 | 11.11 | 3,716,530 | +0.03(+0.25%) |
Feb 28, 2019 | 11.10 | 11.19 | 10.99 | 11.09 | 3,978,356 | -0.05(-0.49%) |
Feb 27, 2019 | 11.09 | 11.25 | 11.05 | 11.14 | 4,396,060 | -0.03(-0.24%) |
Feb 26, 2019 | 11.37 | 11.47 | 11.15 | 11.17 | 5,767,447 | -0.25(-2.23%) |
Feb 25, 2019 | 11.59 | 11.59 | 11.39 | 11.42 | 2,893,183 | -0.14(-1.18%) |
Feb 22, 2019 | 11.57 | 11.57 | 11.43 | 11.56 | 3,788,830 | +0.05(+0.47%) |
Feb 21, 2019 | 11.52 | 11.65 | 11.46 | 11.50 | 4,066,781 | -0.13(-1.10%) |
Feb 20, 2019 | 11.49 | 11.71 | 11.44 | 11.63 | 4,554,711 | +0.10(+0.87%) |
Feb 19, 2019 | 11.47 | 11.60 | 11.41 | 11.53 | 2,403,660 | +0.04(+0.32%) |
Feb 15, 2019 | 11.47 | 11.54 | 11.39 | 11.49 | 3,098,024 | +0.11(+0.96%) |
Feb 14, 2019 | 11.42 | 11.48 | 11.34 | 11.39 | 3,148,393 | -0.12(-1.03%) |
Feb 13, 2019 | 11.50 | 11.58 | 11.42 | 11.50 | 3,131,481 | +0.05(+0.48%) |
Feb 12, 2019 | 11.23 | 11.49 | 11.23 | 11.45 | 3,914,811 | +0.31(+2.78%) |
Feb 11, 2019 | 11.09 | 11.20 | 11.09 | 11.14 | 3,076,095 | +0.05(+0.49%) |
Feb 08, 2019 | 11.12 | 11.18 | 11.00 | 11.09 | 2,419,744 | -0.10(-0.89%) |
Feb 07, 2019 | 11.22 | 11.25 | 11.07 | 11.19 | 5,937,285 | -0.10(-0.89%) |
Feb 06, 2019 | 11.22 | 11.45 | 11.22 | 11.29 | 4,694,465 | +0.02(+0.16%) |
Feb 05, 2019 | 11.24 | 11.29 | 11.10 | 11.27 | 5,690,318 | +0.10(+0.90%) |
Feb 04, 2019 | 11.15 | 11.19 | 11.04 | 11.17 | 4,188,702 | -0.02(-0.16%) |
Feb 01, 2019 | 11.04 | 11.24 | 10.94 | 11.19 | 7,297,910 | +0.20(+1.82%) |
Jan 31, 2019 | 10.85 | 11.08 | 10.82 | 10.98 | 5,569,428 | +0.04(+0.33%) |
Jan 30, 2019 | 11.21 | 11.26 | 10.86 | 10.95 | 8,742,929 | -0.15(-1.31%) |
Jan 29, 2019 | 11.59 | 12.00 | 11.09 | 11.09 | 12,341,061 | +0.00(+0.00%) |
Jan 28, 2019 | 10.99 | 11.09 | 10.90 | 11.09 | 9,885,850 | +0.02(+0.16%) |
Jan 25, 2019 | 11.07 | 11.21 | 11.03 | 11.08 | 5,678,630 | +0.08(+0.74%) |
Jan 24, 2019 | 10.94 | 11.13 | 10.90 | 10.99 | 6,462,998 | +0.06(+0.58%) |
Jan 23, 2019 | 10.90 | 10.96 | 10.77 | 10.93 | 4,010,476 | +0.09(+0.84%) |
Jan 22, 2019 | 10.81 | 10.93 | 10.73 | 10.84 | 4,194,478 | +0.00(+0.00%) |
Jan 18, 2019 | 10.67 | 10.94 | 10.63 | 10.84 | 4,481,065 | +0.23(+2.14%) |
Jan 17, 2019 | 10.49 | 10.67 | 10.48 | 10.61 | 4,030,258 | +0.12(+1.13%) |
Jan 16, 2019 | 10.48 | 10.61 | 10.43 | 10.49 | 4,066,447 | -0.02(-0.17%) |
Jan 15, 2019 | 10.40 | 10.52 | 10.32 | 10.51 | 4,307,688 | +0.05(+0.52%) |
Jan 14, 2019 | 10.49 | 10.52 | 10.33 | 10.46 | 4,869,944 | -0.09(-0.86%) |
Jan 11, 2019 | 10.33 | 10.57 | 10.28 | 10.55 | 5,181,320 | +0.23(+2.20%) |
Jan 10, 2019 | 10.00 | 10.43 | 9.975 | 10.32 | 7,034,508 | +0.25(+2.53%) |
Jan 09, 2019 | 9.975 | 10.20 | 9.975 | 10.07 | 5,818,606 | +0.07(+0.73%) |
Jan 08, 2019 | 9.966 | 10.04 | 9.829 | 9.993 | 5,814,144 | +0.13(+1.29%) |
Jan 07, 2019 | 9.911 | 10.05 | 9.811 | 9.865 | 7,226,822 | -0.04(-0.37%) |
Jan 04, 2019 | 9.793 | 9.975 | 9.774 | 9.902 | 3,483,917 | +0.22(+2.26%) |
Jan 03, 2019 | 9.811 | 9.856 | 9.647 | 9.683 | 3,775,497 | -0.14(-1.39%) |