Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.98 | 11.99 | 11.70 | 11.79 | 2,359,835 | -0.10(-0.83%) |
Mar 28, 2019 | 11.73 | 11.93 | 11.64 | 11.89 | 3,077,814 | +0.16(+1.37%) |
Mar 27, 2019 | 11.73 | 11.87 | 11.56 | 11.73 | 2,750,879 | -0.06(-0.53%) |
Mar 26, 2019 | 11.60 | 11.86 | 11.59 | 11.79 | 2,661,553 | +0.25(+2.17%) |
Mar 25, 2019 | 11.69 | 11.80 | 11.48 | 11.54 | 4,506,525 | -0.16(-1.38%) |
Mar 22, 2019 | 11.93 | 11.98 | 11.64 | 11.70 | 3,524,536 | -0.35(-2.89%) |
Mar 21, 2019 | 11.77 | 12.16 | 11.75 | 12.05 | 4,135,364 | +0.27(+2.28%) |
Mar 20, 2019 | 11.90 | 11.98 | 11.76 | 11.78 | 3,086,088 | -0.11(-0.90%) |
Mar 19, 2019 | 12.07 | 12.07 | 11.82 | 11.89 | 2,679,276 | -0.10(-0.82%) |
Mar 18, 2019 | 11.73 | 12.04 | 11.73 | 11.98 | 2,337,725 | +0.27(+2.29%) |
Mar 15, 2019 | 11.72 | 11.81 | 11.64 | 11.72 | 5,874,748 | +0.01(+0.08%) |
Mar 14, 2019 | 11.75 | 11.82 | 11.65 | 11.71 | 1,493,177 | -0.04(-0.30%) |
Mar 13, 2019 | 11.76 | 11.84 | 11.69 | 11.74 | 2,630,359 | +0.04(+0.30%) |
Mar 12, 2019 | 11.77 | 11.79 | 11.58 | 11.71 | 2,121,375 | -0.04(-0.38%) |
Mar 11, 2019 | 11.46 | 11.75 | 11.41 | 11.75 | 3,200,755 | +0.31(+2.73%) |
Mar 08, 2019 | 11.32 | 11.49 | 11.31 | 11.44 | 4,083,332 | +0.02(+0.16%) |
Mar 07, 2019 | 11.55 | 11.57 | 11.37 | 11.42 | 1,856,568 | -0.15(-1.31%) |
Mar 06, 2019 | 11.72 | 11.81 | 11.56 | 11.57 | 2,176,435 | -0.15(-1.30%) |
Mar 05, 2019 | 11.84 | 11.84 | 11.71 | 11.73 | 2,236,948 | -0.13(-1.13%) |
Mar 04, 2019 | 11.67 | 11.92 | 11.62 | 11.86 | 2,954,687 | +0.20(+1.69%) |
Mar 01, 2019 | 11.72 | 11.81 | 11.64 | 11.66 | 2,606,561 | +0.06(+0.54%) |
Feb 28, 2019 | 11.72 | 11.74 | 11.57 | 11.60 | 3,218,838 | -0.16(-1.37%) |
Feb 27, 2019 | 11.77 | 11.83 | 11.64 | 11.76 | 1,689,645 | +0.01(+0.08%) |
Feb 26, 2019 | 11.62 | 11.84 | 11.58 | 11.75 | 2,232,750 | +0.09(+0.77%) |
Feb 25, 2019 | 11.96 | 11.98 | 11.66 | 11.66 | 1,750,643 | -0.21(-1.81%) |
Feb 22, 2019 | 11.76 | 11.88 | 11.76 | 11.88 | 1,450,476 | +0.14(+1.22%) |
Feb 21, 2019 | 11.90 | 11.95 | 11.71 | 11.73 | 1,470,191 | -0.17(-1.43%) |
Feb 20, 2019 | 11.90 | 11.94 | 11.80 | 11.90 | 2,328,213 | +0.03(+0.23%) |
Feb 19, 2019 | 11.62 | 11.90 | 11.58 | 11.88 | 1,863,623 | +0.17(+1.45%) |
Feb 15, 2019 | 11.38 | 11.89 | 11.38 | 11.71 | 6,414,075 | +0.46(+4.13%) |
Feb 14, 2019 | 11.23 | 11.28 | 11.13 | 11.24 | 2,013,122 | -0.09(-0.79%) |
Feb 13, 2019 | 11.38 | 11.41 | 11.25 | 11.33 | 1,442,259 | -0.01(-0.08%) |
Feb 12, 2019 | 11.17 | 11.40 | 11.14 | 11.34 | 2,685,620 | +0.24(+2.17%) |
Feb 11, 2019 | 11.12 | 11.14 | 10.97 | 11.10 | 2,088,668 | +0.05(+0.49%) |
Feb 08, 2019 | 11.20 | 11.27 | 10.80 | 11.05 | 3,983,299 | -0.16(-1.44%) |
Feb 07, 2019 | 11.22 | 11.30 | 11.07 | 11.21 | 1,896,364 | +0.02(+0.16%) |
Feb 06, 2019 | 11.15 | 11.28 | 11.14 | 11.19 | 1,600,484 | -0.02(-0.16%) |
Feb 05, 2019 | 11.22 | 11.24 | 11.08 | 11.21 | 1,730,142 | -0.01(-0.08%) |
Feb 04, 2019 | 11.25 | 11.27 | 11.14 | 11.22 | 1,523,861 | -0.04(-0.32%) |
Feb 01, 2019 | 11.18 | 11.27 | 11.09 | 11.25 | 3,078,751 | +0.10(+0.88%) |
Jan 31, 2019 | 11.01 | 11.17 | 10.96 | 11.15 | 2,215,178 | +0.10(+0.89%) |
Jan 30, 2019 | 10.90 | 11.14 | 10.82 | 11.06 | 2,930,251 | +0.19(+1.73%) |
Jan 29, 2019 | 10.80 | 10.96 | 10.76 | 10.87 | 3,938,262 | +0.09(+0.83%) |
Jan 28, 2019 | 10.64 | 10.92 | 10.64 | 10.78 | 2,681,659 | +0.01(+0.08%) |
Jan 25, 2019 | 10.76 | 10.82 | 10.69 | 10.77 | 1,966,082 | +0.09(+0.84%) |
Jan 24, 2019 | 10.44 | 10.71 | 10.44 | 10.68 | 3,199,161 | +0.23(+2.22%) |
Jan 23, 2019 | 10.43 | 10.60 | 10.38 | 10.45 | 2,656,735 | +0.04(+0.43%) |
Jan 22, 2019 | 10.45 | 10.50 | 10.33 | 10.40 | 3,923,267 | -0.11(-1.02%) |
Jan 18, 2019 | 10.47 | 10.70 | 10.27 | 10.51 | 3,162,112 | +0.10(+0.94%) |
Jan 17, 2019 | 10.06 | 10.60 | 10.06 | 10.41 | 4,907,831 | +0.11(+1.04%) |
Jan 16, 2019 | 10.18 | 10.39 | 10.03 | 10.30 | 5,915,763 | +0.24(+2.40%) |
Jan 15, 2019 | 9.884 | 10.07 | 9.804 | 10.06 | 2,524,757 | +0.19(+1.90%) |
Jan 14, 2019 | 9.822 | 9.992 | 9.786 | 9.875 | 2,128,777 | -0.04(-0.36%) |
Jan 11, 2019 | 9.822 | 9.920 | 9.661 | 9.911 | 1,938,668 | +0.01(+0.09%) |
Jan 10, 2019 | 9.795 | 9.956 | 9.750 | 9.902 | 1,557,850 | +0.02(+0.18%) |
Jan 09, 2019 | 9.715 | 9.947 | 9.679 | 9.884 | 2,472,571 | +0.22(+2.31%) |
Jan 08, 2019 | 9.581 | 9.661 | 9.411 | 9.661 | 2,542,810 | +0.21(+2.17%) |
Jan 07, 2019 | 9.607 | 9.607 | 9.384 | 9.455 | 4,227,631 | -0.20(-2.04%) |
Jan 04, 2019 | 9.518 | 9.652 | 9.411 | 9.652 | 3,720,909 | +0.25(+2.66%) |
Jan 03, 2019 | 9.366 | 9.482 | 9.160 | 9.402 | 2,914,203 | +0.01(+0.10%) |