Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.47 | 10.71 | 10.28 | 10.60 | 3,224,762 | +0.21(+2.02%) |
Feb 27, 2019 | 10.56 | 10.67 | 10.39 | 10.39 | 3,325,213 | -0.11(-1.05%) |
Feb 26, 2019 | 10.59 | 10.77 | 10.50 | 10.50 | 3,260,252 | -0.13(-1.22%) |
Feb 25, 2019 | 10.42 | 10.68 | 10.41 | 10.63 | 2,553,983 | +0.17(+1.63%) |
Feb 22, 2019 | 10.55 | 10.65 | 10.37 | 10.46 | 2,658,500 | +0.00(+0.00%) |
Feb 21, 2019 | 10.49 | 10.57 | 10.36 | 10.46 | 4,290,978 | -0.03(-0.29%) |
Feb 20, 2019 | 10.25 | 10.53 | 10.25 | 10.49 | 3,066,754 | +0.17(+1.65%) |
Feb 19, 2019 | 10.13 | 10.46 | 10.12 | 10.32 | 2,556,368 | +0.10(+0.98%) |
Feb 15, 2019 | 10.03 | 10.35 | 9.950 | 10.22 | 3,731,200 | +0.29(+2.92%) |
Feb 14, 2019 | 9.960 | 10.10 | 9.870 | 9.930 | 3,679,102 | -0.12(-1.19%) |
Feb 13, 2019 | 9.990 | 10.20 | 9.940 | 10.05 | 3,903,256 | +0.09(+0.90%) |
Feb 12, 2019 | 10.04 | 10.13 | 9.870 | 9.960 | 3,231,357 | +0.10(+1.01%) |
Feb 11, 2019 | 9.740 | 9.990 | 9.580 | 9.860 | 5,513,683 | +0.08(+0.82%) |
Feb 08, 2019 | 9.890 | 10.02 | 9.730 | 9.780 | 3,758,200 | -0.19(-1.91%) |
Feb 07, 2019 | 10.52 | 10.58 | 9.940 | 9.970 | 5,067,675 | -0.60(-5.68%) |
Feb 06, 2019 | 10.69 | 10.78 | 10.36 | 10.57 | 5,139,396 | -0.13(-1.21%) |
Feb 05, 2019 | 10.72 | 11.27 | 10.63 | 10.70 | 7,013,837 | -0.01(-0.09%) |
Feb 04, 2019 | 10.91 | 10.95 | 10.55 | 10.71 | 6,768,737 | -0.45(-4.03%) |
Feb 01, 2019 | 12.00 | 12.01 | 11.14 | 11.16 | 10,291,800 | -0.98(-8.07%) |
Jan 31, 2019 | 13.29 | 13.48 | 11.95 | 12.14 | 11,408,803 | -1.39(-10.27%) |
Jan 30, 2019 | 13.27 | 13.63 | 13.22 | 13.53 | 2,038,605 | +0.32(+2.42%) |
Jan 29, 2019 | 13.37 | 13.37 | 13.12 | 13.21 | 1,544,880 | +0.01(+0.08%) |
Jan 28, 2019 | 13.00 | 13.22 | 12.90 | 13.20 | 1,759,302 | +0.01(+0.08%) |
Jan 25, 2019 | 13.00 | 13.29 | 12.95 | 13.19 | 1,325,700 | +0.30(+2.33%) |
Jan 24, 2019 | 12.72 | 12.94 | 12.59 | 12.89 | 1,633,177 | +0.14(+1.10%) |
Jan 23, 2019 | 13.08 | 13.17 | 12.64 | 12.75 | 2,156,549 | -0.26(-2.00%) |
Jan 22, 2019 | 13.30 | 13.31 | 12.89 | 13.01 | 2,198,734 | -0.43(-3.20%) |
Jan 18, 2019 | 13.40 | 13.45 | 13.21 | 13.44 | 1,660,700 | +0.16(+1.20%) |
Jan 17, 2019 | 13.01 | 13.31 | 12.97 | 13.28 | 2,116,095 | +0.15(+1.14%) |
Jan 16, 2019 | 12.90 | 13.26 | 12.87 | 13.13 | 1,755,662 | +0.21(+1.63%) |
Jan 15, 2019 | 12.85 | 13.08 | 12.77 | 12.92 | 1,739,738 | +0.06(+0.47%) |
Jan 14, 2019 | 12.49 | 12.95 | 12.34 | 12.86 | 1,955,274 | +0.28(+2.23%) |
Jan 11, 2019 | 12.45 | 12.66 | 12.20 | 12.58 | 2,623,400 | +0.05(+0.40%) |
Jan 10, 2019 | 12.55 | 12.65 | 12.27 | 12.53 | 2,739,363 | -0.12(-0.95%) |
Jan 09, 2019 | 12.69 | 12.80 | 12.43 | 12.65 | 1,834,746 | +0.15(+1.20%) |
Jan 08, 2019 | 12.59 | 12.63 | 12.15 | 12.50 | 2,553,347 | +0.11(+0.89%) |
Jan 07, 2019 | 11.88 | 12.60 | 11.77 | 12.39 | 5,153,648 | +0.31(+2.57%) |
Jan 04, 2019 | 11.74 | 12.20 | 11.70 | 12.08 | 5,201,400 | +0.60(+5.23%) |
Jan 03, 2019 | 11.68 | 11.76 | 11.44 | 11.48 | 2,611,103 | -0.17(-1.46%) |
Jan 02, 2019 | 11.16 | 11.88 | 11.06 | 11.65 | 4,506,818 | +0.23(+2.01%) |
Dec 31, 2018 | 11.72 | 11.72 | 11.23 | 11.42 | 4,553,500 | -0.24(-2.06%) |
Dec 28, 2018 | 12.16 | 12.24 | 11.62 | 11.66 | 3,004,200 | -0.43(-3.56%) |
Dec 27, 2018 | 11.71 | 12.10 | 11.56 | 12.09 | 3,032,017 | +0.09(+0.75%) |
Dec 26, 2018 | 11.00 | 12.00 | 10.78 | 12.00 | 3,367,964 | +1.08(+9.89%) |
Dec 24, 2018 | 11.50 | 11.61 | 10.86 | 10.92 | 2,357,000 | -0.77(-6.59%) |
Dec 21, 2018 | 11.70 | 11.96 | 11.62 | 11.69 | 9,557,200 | +0.08(+0.69%) |
Dec 20, 2018 | 11.55 | 11.99 | 11.49 | 11.61 | 3,531,139 | -0.15(-1.28%) |
Dec 19, 2018 | 11.89 | 12.26 | 11.68 | 11.76 | 3,947,271 | -0.07(-0.59%) |
Dec 18, 2018 | 12.00 | 12.04 | 11.57 | 11.83 | 3,876,167 | -0.12(-1.00%) |
Dec 17, 2018 | 12.26 | 12.52 | 11.86 | 11.95 | 3,269,705 | -0.39(-3.16%) |
Dec 14, 2018 | 12.60 | 12.78 | 12.29 | 12.34 | 2,048,700 | -0.42(-3.29%) |
Dec 13, 2018 | 13.03 | 13.09 | 12.71 | 12.76 | 2,112,778 | -0.20(-1.54%) |
Dec 12, 2018 | 13.03 | 13.33 | 12.96 | 12.96 | 2,670,593 | +0.01(+0.08%) |
Dec 11, 2018 | 13.16 | 13.26 | 12.94 | 12.95 | 2,209,456 | +0.03(+0.23%) |
Dec 10, 2018 | 13.22 | 13.47 | 12.90 | 12.92 | 2,631,444 | -0.45(-3.37%) |
Dec 07, 2018 | 13.78 | 13.94 | 13.31 | 13.37 | 2,850,300 | -0.16(-1.18%) |
Dec 06, 2018 | 13.44 | 13.60 | 13.19 | 13.53 | 3,392,237 | -0.10(-0.73%) |
Dec 04, 2018 | 14.17 | 14.31 | 13.61 | 13.63 | 1,670,300 | -0.51(-3.61%) |