Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.65 | 11.67 | 11.54 | 11.54 | 2,191,712 | +0.02(+0.16%) |
Feb 27, 2019 | 11.51 | 11.57 | 11.48 | 11.53 | 1,605,655 | +0.04(+0.32%) |
Feb 26, 2019 | 11.43 | 11.53 | 11.43 | 11.49 | 2,510,963 | +0.14(+1.20%) |
Feb 25, 2019 | 11.39 | 11.46 | 11.33 | 11.35 | 3,938,418 | +0.11(+0.97%) |
Feb 22, 2019 | 11.32 | 11.33 | 11.23 | 11.24 | 2,076,727 | +0.01(+0.08%) |
Feb 21, 2019 | 11.20 | 11.26 | 11.18 | 11.23 | 3,563,463 | -0.12(-1.04%) |
Feb 20, 2019 | 11.38 | 11.44 | 11.24 | 11.35 | 6,834,668 | -0.42(-3.56%) |
Feb 19, 2019 | 11.57 | 11.79 | 11.55 | 11.77 | 3,866,078 | -0.03(-0.23%) |
Feb 15, 2019 | 11.74 | 11.81 | 11.72 | 11.80 | 2,727,886 | +0.25(+2.13%) |
Feb 14, 2019 | 11.59 | 11.64 | 11.52 | 11.55 | 2,012,719 | -0.21(-1.78%) |
Feb 13, 2019 | 11.82 | 11.84 | 11.75 | 11.76 | 1,432,539 | +0.08(+0.70%) |
Feb 12, 2019 | 11.61 | 11.71 | 11.60 | 11.68 | 1,976,205 | +0.12(+1.02%) |
Feb 11, 2019 | 11.64 | 11.67 | 11.54 | 11.56 | 1,596,474 | +0.01(+0.08%) |
Feb 08, 2019 | 11.53 | 11.58 | 11.41 | 11.55 | 2,254,635 | -0.08(-0.70%) |
Feb 07, 2019 | 11.77 | 11.79 | 11.60 | 11.64 | 3,121,355 | -0.20(-1.69%) |
Feb 06, 2019 | 11.88 | 11.94 | 11.83 | 11.84 | 2,410,058 | -0.03(-0.23%) |
Feb 05, 2019 | 11.81 | 11.91 | 11.80 | 11.86 | 1,971,253 | +0.17(+1.48%) |
Feb 04, 2019 | 11.64 | 11.71 | 11.58 | 11.69 | 2,877,974 | -0.04(-0.31%) |
Feb 01, 2019 | 11.70 | 11.79 | 11.65 | 11.73 | 3,554,099 | -0.08(-0.69%) |
Jan 31, 2019 | 11.76 | 11.84 | 11.72 | 11.81 | 2,597,824 | -0.22(-1.82%) |
Jan 30, 2019 | 11.94 | 12.08 | 11.89 | 12.03 | 2,388,706 | +0.17(+1.46%) |
Jan 29, 2019 | 11.93 | 11.98 | 11.84 | 11.85 | 2,762,676 | -0.03(-0.23%) |
Jan 28, 2019 | 11.82 | 11.93 | 11.80 | 11.88 | 4,861,396 | -0.05(-0.46%) |
Jan 25, 2019 | 11.91 | 12.00 | 11.90 | 11.94 | 3,165,687 | +0.03(+0.23%) |
Jan 24, 2019 | 11.85 | 11.96 | 11.79 | 11.91 | 2,486,594 | +0.02(+0.15%) |
Jan 23, 2019 | 12.01 | 12.02 | 11.85 | 11.89 | 3,062,742 | +0.10(+0.85%) |
Jan 22, 2019 | 11.76 | 11.90 | 11.71 | 11.79 | 5,489,120 | -0.61(-4.92%) |
Jan 18, 2019 | 12.36 | 12.41 | 12.30 | 12.40 | 3,224,514 | +0.11(+0.89%) |
Jan 17, 2019 | 12.14 | 12.34 | 12.11 | 12.29 | 2,838,627 | -0.05(-0.37%) |
Jan 16, 2019 | 12.17 | 12.36 | 12.15 | 12.34 | 2,941,720 | +0.29(+2.42%) |
Jan 15, 2019 | 11.94 | 12.05 | 11.89 | 12.05 | 2,941,777 | -0.04(-0.30%) |
Jan 14, 2019 | 11.87 | 12.15 | 11.87 | 12.08 | 3,027,262 | +0.07(+0.61%) |
Jan 11, 2019 | 11.89 | 12.08 | 11.86 | 12.01 | 2,370,863 | +0.07(+0.61%) |
Jan 10, 2019 | 11.86 | 12.00 | 11.85 | 11.94 | 2,878,074 | +0.13(+1.08%) |
Jan 09, 2019 | 11.92 | 11.97 | 11.78 | 11.81 | 4,011,662 | -0.04(-0.31%) |
Jan 08, 2019 | 11.88 | 11.93 | 11.77 | 11.84 | 2,617,038 | +0.03(+0.23%) |
Jan 07, 2019 | 11.70 | 11.89 | 11.64 | 11.82 | 3,471,751 | +0.12(+1.01%) |
Jan 04, 2019 | 11.54 | 11.76 | 11.49 | 11.70 | 3,010,937 | +0.41(+3.63%) |
Jan 03, 2019 | 11.32 | 11.41 | 11.25 | 11.29 | 2,781,919 | -0.15(-1.28%) |
Jan 02, 2019 | 11.16 | 11.51 | 11.06 | 11.43 | 3,523,131 | +0.15(+1.37%) |
Dec 31, 2018 | 11.32 | 11.43 | 11.20 | 11.28 | 4,372,410 | -0.02(-0.16%) |
Dec 28, 2018 | 11.38 | 11.43 | 11.20 | 11.30 | 4,324,229 | +0.26(+2.39%) |
Dec 27, 2018 | 10.90 | 11.03 | 10.74 | 11.03 | 5,843,936 | -0.08(-0.74%) |
Dec 26, 2018 | 10.76 | 11.12 | 10.57 | 11.12 | 4,465,579 | +0.36(+3.30%) |
Dec 24, 2018 | 10.79 | 11.01 | 10.70 | 10.76 | 2,716,911 | -0.05(-0.51%) |
Dec 21, 2018 | 11.02 | 11.15 | 10.79 | 10.82 | 3,797,968 | -0.18(-1.66%) |
Dec 20, 2018 | 10.92 | 11.02 | 10.86 | 11.00 | 7,969,320 | -0.14(-1.23%) |
Dec 19, 2018 | 11.41 | 11.47 | 11.04 | 11.13 | 4,293,320 | -0.06(-0.57%) |
Dec 18, 2018 | 11.39 | 11.43 | 11.13 | 11.20 | 4,212,646 | +0.04(+0.33%) |
Dec 17, 2018 | 11.30 | 11.37 | 11.14 | 11.16 | 3,735,072 | -0.11(-0.97%) |
Dec 14, 2018 | 11.39 | 11.49 | 11.25 | 11.27 | 3,391,886 | -0.16(-1.43%) |
Dec 13, 2018 | 11.61 | 11.66 | 11.35 | 11.43 | 4,750,854 | -0.08(-0.71%) |
Dec 12, 2018 | 11.53 | 11.70 | 11.47 | 11.52 | 4,090,114 | +0.36(+3.27%) |
Dec 11, 2018 | 11.50 | 11.52 | 11.13 | 11.15 | 6,749,378 | -0.13(-1.13%) |
Dec 10, 2018 | 11.38 | 11.42 | 11.18 | 11.28 | 3,501,962 | -0.17(-1.51%) |
Dec 07, 2018 | 11.63 | 11.74 | 11.42 | 11.45 | 3,675,046 | -0.26(-2.18%) |
Dec 06, 2018 | 11.64 | 11.71 | 11.45 | 11.71 | 5,855,559 | -0.33(-2.73%) |
Dec 04, 2018 | 12.39 | 12.41 | 12.00 | 12.04 | 3,717,520 | -0.47(-3.79%) |