Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.02 | 12.10 | 11.96 | 12.02 | 6,468,699 | -0.01(-0.06%) |
Feb 27, 2019 | 12.03 | 12.09 | 11.93 | 12.03 | 6,412,480 | +0.01(+0.06%) |
Feb 26, 2019 | 12.04 | 12.09 | 12.01 | 12.02 | 9,282,729 | +0.01(+0.06%) |
Feb 25, 2019 | 12.07 | 12.13 | 11.96 | 12.01 | 9,796,384 | -0.01(-0.06%) |
Feb 22, 2019 | 12.07 | 12.07 | 11.92 | 12.02 | 16,842,594 | -0.02(-0.18%) |
Feb 21, 2019 | 11.93 | 12.10 | 11.91 | 12.04 | 20,757,004 | +0.12(+1.04%) |
Feb 20, 2019 | 11.96 | 11.99 | 11.88 | 11.92 | 49,570,432 | -0.45(-3.64%) |
Feb 19, 2019 | 12.44 | 12.49 | 12.36 | 12.37 | 6,238,091 | -0.07(-0.58%) |
Feb 15, 2019 | 12.44 | 12.46 | 12.32 | 12.44 | 4,188,669 | +0.07(+0.53%) |
Feb 14, 2019 | 12.39 | 12.44 | 12.26 | 12.38 | 4,362,519 | -0.04(-0.35%) |
Feb 13, 2019 | 12.48 | 12.54 | 12.31 | 12.42 | 4,437,637 | -0.06(-0.47%) |
Feb 12, 2019 | 12.29 | 12.60 | 12.28 | 12.48 | 8,079,289 | +0.27(+2.20%) |
Feb 11, 2019 | 12.19 | 12.28 | 12.12 | 12.21 | 3,717,514 | +0.04(+0.36%) |
Feb 08, 2019 | 12.23 | 12.26 | 12.09 | 12.17 | 4,254,296 | -0.08(-0.65%) |
Feb 07, 2019 | 12.31 | 12.36 | 12.16 | 12.25 | 4,191,109 | -0.09(-0.77%) |
Feb 06, 2019 | 12.38 | 12.39 | 12.30 | 12.34 | 3,239,152 | -0.06(-0.47%) |
Feb 05, 2019 | 12.39 | 12.43 | 12.31 | 12.40 | 3,945,245 | +0.01(+0.12%) |
Feb 04, 2019 | 12.36 | 12.39 | 12.26 | 12.39 | 3,659,035 | +0.04(+0.35%) |
Feb 01, 2019 | 12.34 | 12.39 | 12.26 | 12.34 | 5,208,974 | +0.00(+0.00%) |
Jan 31, 2019 | 12.27 | 12.34 | 12.22 | 12.34 | 3,853,225 | +0.07(+0.53%) |
Jan 30, 2019 | 12.24 | 12.30 | 12.17 | 12.28 | 4,631,147 | +0.05(+0.42%) |
Jan 29, 2019 | 12.17 | 12.23 | 12.14 | 12.23 | 3,315,024 | +0.09(+0.72%) |
Jan 28, 2019 | 12.09 | 12.20 | 12.02 | 12.14 | 5,195,118 | +0.04(+0.30%) |
Jan 25, 2019 | 12.04 | 12.11 | 12.03 | 12.10 | 4,243,977 | +0.14(+1.15%) |
Jan 24, 2019 | 11.89 | 11.99 | 11.88 | 11.96 | 3,471,981 | +0.08(+0.67%) |
Jan 23, 2019 | 11.79 | 11.90 | 11.75 | 11.88 | 4,368,158 | +0.13(+1.11%) |
Jan 22, 2019 | 11.77 | 11.83 | 11.65 | 11.75 | 4,348,012 | -0.01(-0.06%) |
Jan 18, 2019 | 11.73 | 11.83 | 11.71 | 11.76 | 4,457,091 | +0.07(+0.56%) |
Jan 17, 2019 | 11.67 | 11.73 | 11.63 | 11.69 | 4,360,091 | +0.07(+0.63%) |
Jan 16, 2019 | 11.60 | 11.72 | 11.59 | 11.62 | 3,890,833 | +0.07(+0.63%) |
Jan 15, 2019 | 11.54 | 11.60 | 11.48 | 11.55 | 4,934,718 | +0.04(+0.38%) |
Jan 14, 2019 | 11.45 | 11.58 | 11.43 | 11.51 | 4,436,512 | +0.04(+0.32%) |
Jan 11, 2019 | 11.48 | 11.48 | 11.35 | 11.47 | 3,847,880 | +0.04(+0.32%) |
Jan 10, 2019 | 11.34 | 11.48 | 11.28 | 11.43 | 5,003,272 | +0.07(+0.58%) |
Jan 09, 2019 | 11.15 | 11.38 | 11.15 | 11.37 | 7,326,751 | +0.30(+2.69%) |
Jan 08, 2019 | 11.04 | 11.14 | 10.98 | 11.07 | 4,712,844 | +0.11(+0.99%) |
Jan 07, 2019 | 10.82 | 11.16 | 10.81 | 10.96 | 6,660,371 | +0.20(+1.89%) |
Jan 04, 2019 | 10.50 | 10.81 | 10.50 | 10.76 | 5,291,798 | +0.32(+3.06%) |
Jan 03, 2019 | 10.36 | 10.56 | 10.33 | 10.44 | 3,928,138 | +0.02(+0.21%) |
Jan 02, 2019 | 10.28 | 10.47 | 10.20 | 10.42 | 4,463,784 | +0.09(+0.84%) |
Dec 31, 2018 | 10.54 | 10.58 | 10.25 | 10.33 | 7,697,824 | -0.20(-1.93%) |
Dec 28, 2018 | 10.55 | 10.63 | 10.48 | 10.53 | 6,190,068 | +0.01(+0.07%) |
Dec 27, 2018 | 10.42 | 10.54 | 10.12 | 10.52 | 10,609,348 | +0.05(+0.47%) |
Dec 26, 2018 | 9.899 | 10.48 | 9.899 | 10.48 | 8,459,529 | +0.64(+6.50%) |
Dec 24, 2018 | 10.08 | 10.12 | 9.738 | 9.836 | 6,170,815 | -0.29(-2.85%) |
Dec 21, 2018 | 10.13 | 10.41 | 10.05 | 10.12 | 13,419,087 | +0.07(+0.70%) |
Dec 20, 2018 | 10.47 | 10.49 | 9.878 | 10.05 | 15,213,569 | -0.41(-3.96%) |
Dec 19, 2018 | 10.72 | 10.78 | 10.46 | 10.47 | 10,699,861 | -0.21(-1.97%) |
Dec 18, 2018 | 10.61 | 10.84 | 10.60 | 10.68 | 9,434,932 | +0.15(+1.47%) |
Dec 17, 2018 | 11.02 | 11.05 | 10.50 | 10.52 | 14,140,960 | -0.49(-4.46%) |
Dec 14, 2018 | 10.93 | 11.21 | 10.90 | 11.02 | 8,558,724 | +0.08(+0.71%) |
Dec 13, 2018 | 11.35 | 11.35 | 10.91 | 10.94 | 16,569,963 | -0.38(-3.35%) |
Dec 12, 2018 | 11.49 | 11.53 | 11.32 | 11.32 | 9,918,585 | -0.13(-1.11%) |
Dec 11, 2018 | 11.78 | 11.80 | 11.45 | 11.45 | 7,413,544 | -0.27(-2.34%) |
Dec 10, 2018 | 11.87 | 11.89 | 11.61 | 11.72 | 5,488,204 | -0.15(-1.30%) |
Dec 07, 2018 | 11.96 | 11.99 | 11.80 | 11.87 | 4,653,553 | -0.08(-0.70%) |
Dec 06, 2018 | 11.94 | 11.97 | 11.72 | 11.96 | 8,886,148 | -0.04(-0.29%) |
Dec 04, 2018 | 12.22 | 12.27 | 11.98 | 11.99 | 4,695,399 | -0.25(-2.01%) |