Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.91 | 11.93 | 11.64 | 11.72 | 2,372,718 | -0.10(-0.83%) |
Mar 28, 2019 | 11.67 | 11.87 | 11.58 | 11.82 | 3,094,617 | +0.16(+1.37%) |
Mar 27, 2019 | 11.67 | 11.80 | 11.50 | 11.66 | 2,765,897 | -0.06(-0.53%) |
Mar 26, 2019 | 11.54 | 11.80 | 11.53 | 11.72 | 2,676,083 | +0.25(+2.17%) |
Mar 25, 2019 | 11.63 | 11.73 | 11.41 | 11.48 | 4,531,127 | -0.16(-1.38%) |
Mar 22, 2019 | 11.87 | 11.92 | 11.57 | 11.64 | 3,543,777 | -0.35(-2.89%) |
Mar 21, 2019 | 11.71 | 12.10 | 11.69 | 11.98 | 4,157,940 | +0.27(+2.28%) |
Mar 20, 2019 | 11.83 | 11.91 | 11.70 | 11.72 | 3,102,936 | -0.11(-0.90%) |
Mar 19, 2019 | 12.01 | 12.01 | 11.76 | 11.82 | 2,693,903 | -0.10(-0.82%) |
Mar 18, 2019 | 11.67 | 11.97 | 11.67 | 11.92 | 2,350,487 | +0.27(+2.29%) |
Mar 15, 2019 | 11.65 | 11.75 | 11.58 | 11.65 | 5,906,820 | +0.01(+0.08%) |
Mar 14, 2019 | 11.69 | 11.76 | 11.59 | 11.64 | 1,501,329 | -0.04(-0.30%) |
Mar 13, 2019 | 11.70 | 11.78 | 11.63 | 11.68 | 2,644,719 | +0.04(+0.30%) |
Mar 12, 2019 | 11.71 | 11.72 | 11.52 | 11.64 | 2,132,957 | -0.04(-0.38%) |
Mar 11, 2019 | 11.40 | 11.69 | 11.35 | 11.69 | 3,218,229 | +0.31(+2.73%) |
Mar 08, 2019 | 11.26 | 11.43 | 11.24 | 11.38 | 4,105,624 | +0.02(+0.16%) |
Mar 07, 2019 | 11.48 | 11.51 | 11.31 | 11.36 | 1,866,704 | -0.15(-1.31%) |
Mar 06, 2019 | 11.65 | 11.74 | 11.50 | 11.51 | 2,188,317 | -0.15(-1.30%) |
Mar 05, 2019 | 11.78 | 11.78 | 11.64 | 11.66 | 2,249,160 | -0.13(-1.13%) |
Mar 04, 2019 | 11.61 | 11.86 | 11.56 | 11.80 | 2,970,818 | +0.20(+1.69%) |
Mar 01, 2019 | 11.65 | 11.75 | 11.57 | 11.60 | 2,620,791 | +0.06(+0.54%) |
Feb 28, 2019 | 11.65 | 11.68 | 11.51 | 11.54 | 3,236,410 | -0.16(-1.37%) |
Feb 27, 2019 | 11.71 | 11.77 | 11.57 | 11.70 | 1,698,870 | +0.01(+0.08%) |
Feb 26, 2019 | 11.56 | 11.78 | 11.52 | 11.69 | 2,244,939 | +0.09(+0.77%) |
Feb 25, 2019 | 11.89 | 11.91 | 11.60 | 11.60 | 1,760,200 | -0.21(-1.81%) |
Feb 22, 2019 | 11.70 | 11.81 | 11.70 | 11.81 | 1,458,395 | +0.14(+1.22%) |
Feb 21, 2019 | 11.83 | 11.88 | 11.64 | 11.67 | 1,478,217 | -0.17(-1.43%) |
Feb 20, 2019 | 11.83 | 11.88 | 11.73 | 11.84 | 2,340,923 | +0.03(+0.23%) |
Feb 19, 2019 | 11.56 | 11.83 | 11.52 | 11.81 | 1,873,797 | +0.17(+1.45%) |
Feb 15, 2019 | 11.32 | 11.83 | 11.32 | 11.64 | 6,449,092 | +0.46(+4.13%) |
Feb 14, 2019 | 11.17 | 11.22 | 11.07 | 11.18 | 2,024,112 | -0.09(-0.79%) |
Feb 13, 2019 | 11.32 | 11.35 | 11.19 | 11.27 | 1,450,132 | -0.01(-0.08%) |
Feb 12, 2019 | 11.11 | 11.34 | 11.08 | 11.28 | 2,700,282 | +0.24(+2.17%) |
Feb 11, 2019 | 11.06 | 11.08 | 10.92 | 11.04 | 2,100,071 | +0.05(+0.49%) |
Feb 08, 2019 | 11.14 | 11.21 | 10.74 | 10.99 | 4,005,045 | -0.16(-1.44%) |
Feb 07, 2019 | 11.16 | 11.24 | 11.01 | 11.15 | 1,906,717 | +0.02(+0.16%) |
Feb 06, 2019 | 11.09 | 11.22 | 11.08 | 11.13 | 1,609,221 | -0.02(-0.16%) |
Feb 05, 2019 | 11.16 | 11.18 | 11.02 | 11.15 | 1,739,587 | -0.01(-0.08%) |
Feb 04, 2019 | 11.19 | 11.21 | 11.08 | 11.16 | 1,532,181 | -0.04(-0.32%) |
Feb 01, 2019 | 11.12 | 11.21 | 11.03 | 11.19 | 3,095,559 | +0.10(+0.88%) |
Jan 31, 2019 | 10.95 | 11.11 | 10.90 | 11.09 | 2,227,271 | +0.10(+0.89%) |
Jan 30, 2019 | 10.84 | 11.08 | 10.76 | 11.00 | 2,946,248 | +0.19(+1.73%) |
Jan 29, 2019 | 10.75 | 10.90 | 10.70 | 10.81 | 3,959,762 | +0.09(+0.83%) |
Jan 28, 2019 | 10.58 | 10.86 | 10.58 | 10.72 | 2,696,299 | +0.01(+0.08%) |
Jan 25, 2019 | 10.70 | 10.76 | 10.63 | 10.71 | 1,976,815 | +0.09(+0.84%) |
Jan 24, 2019 | 10.38 | 10.65 | 10.38 | 10.62 | 3,216,627 | +0.23(+2.22%) |
Jan 23, 2019 | 10.37 | 10.54 | 10.33 | 10.39 | 2,671,239 | +0.04(+0.43%) |
Jan 22, 2019 | 10.39 | 10.44 | 10.28 | 10.35 | 3,944,686 | -0.11(-1.02%) |
Jan 18, 2019 | 10.41 | 10.64 | 10.21 | 10.45 | 3,179,375 | +0.10(+0.94%) |
Jan 17, 2019 | 10.01 | 10.54 | 10.01 | 10.36 | 4,934,625 | +0.11(+1.04%) |
Jan 16, 2019 | 10.12 | 10.34 | 9.973 | 10.25 | 5,948,059 | +0.24(+2.40%) |
Jan 15, 2019 | 9.831 | 10.02 | 9.751 | 10.01 | 2,538,541 | +0.19(+1.90%) |
Jan 14, 2019 | 9.768 | 9.937 | 9.733 | 9.822 | 2,140,399 | -0.04(-0.36%) |
Jan 11, 2019 | 9.768 | 9.866 | 9.609 | 9.857 | 1,949,252 | +0.01(+0.09%) |
Jan 10, 2019 | 9.742 | 9.902 | 9.697 | 9.848 | 1,566,355 | +0.02(+0.18%) |
Jan 09, 2019 | 9.662 | 9.893 | 9.626 | 9.831 | 2,486,070 | +0.22(+2.31%) |
Jan 08, 2019 | 9.529 | 9.609 | 9.360 | 9.609 | 2,556,692 | +0.20(+2.17%) |
Jan 07, 2019 | 9.555 | 9.555 | 9.333 | 9.404 | 4,250,711 | -0.20(-2.04%) |
Jan 04, 2019 | 9.466 | 9.600 | 9.360 | 9.600 | 3,741,222 | +0.25(+2.66%) |
Jan 03, 2019 | 9.315 | 9.431 | 9.111 | 9.351 | 2,930,113 | +0.01(+0.10%) |