Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.98 | 12.15 | 11.95 | 11.99 | 5,090,813 | -0.02(-0.16%) |
Feb 27, 2019 | 12.00 | 12.04 | 11.87 | 12.01 | 4,244,292 | -0.01(-0.11%) |
Feb 26, 2019 | 12.15 | 12.17 | 12.00 | 12.02 | 3,277,348 | -0.10(-0.81%) |
Feb 25, 2019 | 12.17 | 12.19 | 12.09 | 12.12 | 4,142,005 | -0.05(-0.38%) |
Feb 22, 2019 | 12.11 | 12.23 | 12.03 | 12.17 | 3,894,613 | +0.12(+0.98%) |
Feb 21, 2019 | 11.97 | 12.07 | 11.89 | 12.05 | 3,948,419 | +0.05(+0.44%) |
Feb 20, 2019 | 12.15 | 12.15 | 11.85 | 12.00 | 6,292,561 | -0.16(-1.30%) |
Feb 19, 2019 | 12.11 | 12.21 | 12.10 | 12.15 | 4,734,916 | +0.08(+0.65%) |
Feb 15, 2019 | 12.09 | 12.14 | 12.01 | 12.07 | 8,477,764 | +0.02(+0.16%) |
Feb 14, 2019 | 12.07 | 12.13 | 12.01 | 12.05 | 4,896,117 | -0.02(-0.16%) |
Feb 13, 2019 | 12.09 | 12.17 | 11.94 | 12.07 | 6,808,171 | +0.14(+1.16%) |
Feb 12, 2019 | 12.12 | 12.15 | 11.90 | 11.94 | 8,477,781 | -0.22(-1.84%) |
Feb 11, 2019 | 12.13 | 12.21 | 12.01 | 12.16 | 6,711,618 | +0.02(+0.16%) |
Feb 08, 2019 | 12.03 | 12.15 | 11.96 | 12.14 | 3,657,244 | +0.06(+0.49%) |
Feb 07, 2019 | 11.86 | 12.08 | 11.69 | 12.08 | 5,925,112 | +0.34(+2.91%) |
Feb 06, 2019 | 11.90 | 11.95 | 11.74 | 11.74 | 5,296,627 | -0.14(-1.22%) |
Feb 05, 2019 | 11.84 | 11.89 | 11.71 | 11.88 | 6,638,370 | +0.07(+0.56%) |
Feb 04, 2019 | 11.58 | 11.82 | 11.46 | 11.82 | 6,296,241 | +0.20(+1.70%) |
Feb 01, 2019 | 12.03 | 12.07 | 11.48 | 11.62 | 6,973,870 | -0.35(-2.91%) |
Jan 31, 2019 | 11.87 | 11.97 | 11.73 | 11.97 | 6,699,038 | +0.13(+1.11%) |
Jan 30, 2019 | 11.74 | 11.88 | 11.67 | 11.84 | 4,242,352 | +0.15(+1.29%) |
Jan 29, 2019 | 11.60 | 11.71 | 11.57 | 11.69 | 3,457,569 | +0.09(+0.79%) |
Jan 28, 2019 | 11.53 | 11.62 | 11.46 | 11.59 | 3,929,957 | +0.06(+0.51%) |
Jan 25, 2019 | 11.30 | 11.54 | 11.30 | 11.53 | 5,253,592 | +0.25(+2.21%) |
Jan 24, 2019 | 11.25 | 11.36 | 11.17 | 11.28 | 2,699,719 | +0.01(+0.12%) |
Jan 23, 2019 | 11.18 | 11.28 | 11.12 | 11.27 | 2,705,252 | +0.10(+0.88%) |
Jan 22, 2019 | 11.23 | 11.28 | 11.06 | 11.17 | 3,340,742 | -0.07(-0.58%) |
Jan 18, 2019 | 11.23 | 11.27 | 11.14 | 11.24 | 3,245,156 | +0.03(+0.29%) |
Jan 17, 2019 | 11.09 | 11.27 | 11.09 | 11.21 | 3,907,917 | +0.07(+0.65%) |
Jan 16, 2019 | 10.90 | 11.19 | 10.90 | 11.13 | 4,486,378 | +0.26(+2.42%) |
Jan 15, 2019 | 10.82 | 10.96 | 10.81 | 10.87 | 5,921,464 | +0.08(+0.73%) |
Jan 14, 2019 | 10.86 | 10.93 | 10.79 | 10.79 | 7,888,933 | -0.12(-1.15%) |
Jan 11, 2019 | 10.88 | 10.93 | 10.82 | 10.92 | 4,279,635 | +0.05(+0.48%) |
Jan 10, 2019 | 10.85 | 10.94 | 10.72 | 10.86 | 7,421,556 | +0.01(+0.12%) |
Jan 09, 2019 | 11.00 | 11.04 | 10.80 | 10.85 | 6,862,885 | -0.07(-0.66%) |
Jan 08, 2019 | 10.82 | 10.98 | 10.75 | 10.92 | 5,587,779 | +0.19(+1.78%) |
Jan 07, 2019 | 10.62 | 10.84 | 10.50 | 10.73 | 9,659,063 | +0.18(+1.68%) |
Jan 04, 2019 | 10.65 | 10.79 | 10.55 | 10.55 | 5,207,061 | -0.04(-0.37%) |
Jan 03, 2019 | 10.26 | 10.71 | 10.23 | 10.59 | 7,702,045 | +0.32(+3.07%) |
Jan 02, 2019 | 10.42 | 10.44 | 10.19 | 10.28 | 4,856,669 | -0.30(-2.80%) |
Dec 31, 2018 | 10.59 | 10.60 | 10.39 | 10.57 | 4,249,374 | +0.05(+0.44%) |
Dec 28, 2018 | 10.62 | 10.70 | 10.40 | 10.53 | 5,340,876 | -0.06(-0.56%) |
Dec 27, 2018 | 10.51 | 10.59 | 10.22 | 10.59 | 4,803,370 | -0.03(-0.25%) |
Dec 26, 2018 | 10.08 | 10.61 | 10.04 | 10.61 | 5,780,413 | +0.55(+5.49%) |
Dec 24, 2018 | 10.59 | 10.64 | 10.03 | 10.06 | 4,199,650 | -0.62(-5.85%) |
Dec 21, 2018 | 10.86 | 11.03 | 10.64 | 10.69 | 12,237,347 | -0.17(-1.57%) |
Dec 20, 2018 | 10.82 | 10.96 | 10.72 | 10.86 | 9,005,225 | +0.07(+0.61%) |
Dec 19, 2018 | 10.92 | 11.02 | 10.70 | 10.79 | 5,638,171 | +0.07(+0.61%) |
Dec 18, 2018 | 10.64 | 10.87 | 10.61 | 10.73 | 5,265,891 | +0.13(+1.24%) |
Dec 17, 2018 | 11.11 | 11.12 | 10.55 | 10.59 | 5,361,663 | -0.49(-4.39%) |
Dec 14, 2018 | 11.09 | 11.10 | 11.02 | 11.08 | 3,356,314 | -0.06(-0.53%) |
Dec 13, 2018 | 11.03 | 11.21 | 11.03 | 11.14 | 4,814,598 | +0.16(+1.44%) |
Dec 12, 2018 | 11.18 | 11.25 | 10.95 | 10.98 | 6,420,880 | -0.05(-0.42%) |
Dec 11, 2018 | 11.14 | 11.21 | 11.03 | 11.03 | 7,816,982 | +0.03(+0.24%) |
Dec 10, 2018 | 11.02 | 11.07 | 10.86 | 11.00 | 4,720,800 | +0.01(+0.06%) |
Dec 07, 2018 | 11.29 | 11.29 | 10.92 | 11.00 | 18,722,104 | -0.34(-2.97%) |
Dec 06, 2018 | 11.16 | 11.35 | 10.87 | 11.33 | 5,357,456 | +0.14(+1.27%) |
Dec 04, 2018 | 11.25 | 11.35 | 11.13 | 11.19 | 6,040,434 | -0.06(-0.52%) |