Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.94 | 12.06 | 11.72 | 11.85 | 1,306,829 | -0.09(-0.77%) |
Feb 27, 2019 | 11.71 | 12.10 | 11.71 | 11.94 | 1,696,567 | +0.16(+1.40%) |
Feb 26, 2019 | 11.98 | 12.17 | 11.75 | 11.77 | 876,122 | -0.21(-1.75%) |
Feb 25, 2019 | 12.25 | 12.36 | 11.97 | 11.98 | 1,149,764 | -0.11(-0.91%) |
Feb 22, 2019 | 11.69 | 12.13 | 11.55 | 12.09 | 899,659 | +0.45(+3.85%) |
Feb 21, 2019 | 12.04 | 12.21 | 11.61 | 11.64 | 983,435 | -0.44(-3.63%) |
Feb 20, 2019 | 11.90 | 12.20 | 11.90 | 12.08 | 651,052 | +0.21(+1.77%) |
Feb 19, 2019 | 11.75 | 11.93 | 11.62 | 11.87 | 739,189 | +0.09(+0.78%) |
Feb 15, 2019 | 11.66 | 11.97 | 11.57 | 11.78 | 722,200 | +0.18(+1.58%) |
Feb 14, 2019 | 11.57 | 11.72 | 11.42 | 11.60 | 724,402 | -0.06(-0.55%) |
Feb 13, 2019 | 11.71 | 11.73 | 11.50 | 11.66 | 504,474 | +0.00(+0.00%) |
Feb 12, 2019 | 11.70 | 11.95 | 11.53 | 11.66 | 841,104 | -0.01(-0.08%) |
Feb 11, 2019 | 11.43 | 11.75 | 11.32 | 11.67 | 596,121 | +0.26(+2.24%) |
Feb 08, 2019 | 11.41 | 11.52 | 11.23 | 11.42 | 722,528 | -0.01(-0.08%) |
Feb 07, 2019 | 11.62 | 11.72 | 11.36 | 11.43 | 1,038,187 | -0.27(-2.27%) |
Feb 06, 2019 | 11.87 | 11.88 | 11.54 | 11.69 | 991,239 | -0.16(-1.39%) |
Feb 05, 2019 | 11.63 | 11.90 | 11.55 | 11.85 | 1,080,371 | +0.30(+2.61%) |
Feb 04, 2019 | 11.46 | 11.55 | 11.29 | 11.55 | 1,020,246 | +0.10(+0.88%) |
Feb 01, 2019 | 11.59 | 11.59 | 11.16 | 11.45 | 1,441,228 | -0.09(-0.79%) |
Jan 31, 2019 | 11.43 | 11.66 | 11.39 | 11.54 | 962,583 | +0.05(+0.48%) |
Jan 30, 2019 | 11.21 | 11.53 | 11.16 | 11.49 | 1,077,098 | +0.29(+2.61%) |
Jan 29, 2019 | 11.21 | 11.45 | 11.12 | 11.20 | 1,308,472 | -0.01(-0.08%) |
Jan 28, 2019 | 11.07 | 11.51 | 10.98 | 11.21 | 1,394,982 | +0.05(+0.49%) |
Jan 25, 2019 | 11.11 | 11.38 | 11.00 | 11.15 | 1,066,725 | +0.17(+1.58%) |
Jan 24, 2019 | 10.86 | 11.03 | 10.80 | 10.98 | 873,829 | +0.14(+1.26%) |
Jan 23, 2019 | 10.62 | 10.95 | 10.52 | 10.84 | 1,228,816 | +0.22(+2.07%) |
Jan 22, 2019 | 10.91 | 10.95 | 10.58 | 10.62 | 1,218,289 | -0.35(-3.17%) |
Jan 18, 2019 | 10.91 | 11.07 | 10.73 | 10.97 | 1,556,981 | +0.07(+0.67%) |
Jan 17, 2019 | 10.68 | 11.03 | 10.39 | 10.89 | 1,987,742 | +0.15(+1.36%) |
Jan 16, 2019 | 10.86 | 10.89 | 10.68 | 10.75 | 2,181,945 | -0.19(-1.75%) |
Jan 15, 2019 | 11.19 | 11.27 | 10.84 | 10.94 | 3,074,705 | -0.09(-0.83%) |
Jan 14, 2019 | 11.31 | 11.78 | 10.88 | 11.03 | 4,831,656 | -2.39(-17.78%) |
Jan 11, 2019 | 13.31 | 13.54 | 13.08 | 13.42 | 881,826 | +0.06(+0.48%) |
Jan 10, 2019 | 13.08 | 13.57 | 12.64 | 13.35 | 1,083,678 | -0.18(-1.35%) |
Jan 09, 2019 | 13.63 | 13.88 | 13.39 | 13.54 | 1,016,776 | +0.00(+0.00%) |
Jan 08, 2019 | 13.45 | 13.61 | 13.08 | 13.54 | 839,319 | +0.17(+1.30%) |
Jan 07, 2019 | 12.81 | 13.54 | 12.37 | 13.36 | 1,462,490 | +0.61(+4.80%) |
Jan 04, 2019 | 12.60 | 12.84 | 12.38 | 12.75 | 1,816,387 | +0.25(+1.97%) |
Jan 03, 2019 | 12.58 | 12.83 | 12.22 | 12.50 | 1,061,830 | -0.15(-1.16%) |
Jan 02, 2019 | 12.26 | 12.81 | 12.16 | 12.65 | 1,683,459 | +0.18(+1.47%) |
Dec 31, 2018 | 12.88 | 13.07 | 12.13 | 12.47 | 1,827,327 | -0.35(-2.71%) |
Dec 28, 2018 | 12.59 | 13.13 | 12.49 | 12.81 | 1,480,177 | +0.19(+1.52%) |
Dec 27, 2018 | 12.54 | 12.65 | 12.04 | 12.62 | 1,461,058 | -0.15(-1.15%) |
Dec 26, 2018 | 12.15 | 12.79 | 11.97 | 12.77 | 1,109,661 | +0.72(+5.99%) |
Dec 24, 2018 | 11.96 | 12.48 | 11.77 | 12.05 | 909,834 | +0.05(+0.46%) |
Dec 21, 2018 | 11.95 | 12.69 | 11.82 | 11.99 | 3,729,272 | +0.26(+2.26%) |
Dec 20, 2018 | 11.89 | 12.13 | 11.45 | 11.73 | 1,943,313 | -0.15(-1.23%) |
Dec 19, 2018 | 12.90 | 12.97 | 11.84 | 11.87 | 2,727,339 | -1.02(-7.94%) |
Dec 18, 2018 | 12.62 | 13.18 | 12.56 | 12.90 | 2,758,091 | +0.59(+4.83%) |
Dec 17, 2018 | 12.98 | 13.48 | 12.12 | 12.30 | 4,213,194 | -0.77(-5.87%) |
Dec 14, 2018 | 12.60 | 13.27 | 12.47 | 13.07 | 5,370,630 | +0.32(+2.48%) |
Dec 13, 2018 | 13.37 | 13.72 | 12.43 | 12.75 | 19,282,310 | -5.43(-29.84%) |
Dec 12, 2018 | 18.03 | 18.67 | 17.78 | 18.18 | 4,909,566 | +0.27(+1.51%) |
Dec 11, 2018 | 19.14 | 19.33 | 17.63 | 17.91 | 2,123,548 | -0.80(-4.29%) |
Dec 10, 2018 | 19.46 | 19.67 | 18.25 | 18.71 | 2,308,000 | -0.71(-3.67%) |
Dec 07, 2018 | 20.70 | 20.89 | 19.42 | 19.43 | 3,202,569 | -1.38(-6.64%) |
Dec 06, 2018 | 20.26 | 20.83 | 19.70 | 20.81 | 2,343,282 | +0.03(+0.13%) |
Dec 04, 2018 | 21.48 | 21.70 | 20.18 | 20.78 | 3,946,822 | -0.68(-3.16%) |