Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 9.129 | 9.395 | 9.066 | 9.342 | 3,887,833 | +0.04(+0.48%) |
Dec 31, 2018 | 9.129 | 9.297 | 9.075 | 9.297 | 4,334,346 | +0.20(+2.25%) |
Dec 28, 2018 | 9.066 | 9.280 | 8.942 | 9.093 | 3,500,913 | +0.04(+0.39%) |
Dec 27, 2018 | 8.835 | 9.066 | 8.746 | 9.057 | 4,130,834 | +0.09(+0.99%) |
Dec 26, 2018 | 8.426 | 9.040 | 8.382 | 8.969 | 5,622,800 | +0.60(+7.23%) |
Dec 24, 2018 | 8.524 | 8.649 | 8.364 | 8.364 | 1,824,372 | -0.24(-2.79%) |
Dec 21, 2018 | 8.826 | 9.022 | 8.595 | 8.604 | 4,856,817 | -0.25(-2.81%) |
Dec 20, 2018 | 8.773 | 8.960 | 8.751 | 8.853 | 3,147,111 | -0.06(-0.70%) |
Dec 19, 2018 | 9.146 | 9.226 | 8.826 | 8.915 | 3,508,676 | -0.22(-2.43%) |
Dec 18, 2018 | 9.120 | 9.244 | 9.013 | 9.137 | 2,825,282 | +0.10(+1.08%) |
Dec 17, 2018 | 8.995 | 9.217 | 8.977 | 9.040 | 3,125,353 | +0.00(+0.00%) |
Dec 14, 2018 | 9.075 | 9.342 | 9.000 | 9.040 | 2,558,688 | -0.22(-2.40%) |
Dec 13, 2018 | 9.573 | 9.644 | 9.217 | 9.262 | 3,276,560 | -0.31(-3.25%) |
Dec 12, 2018 | 9.617 | 9.804 | 9.404 | 9.573 | 3,320,245 | +0.12(+1.22%) |
Dec 11, 2018 | 9.564 | 9.755 | 9.409 | 9.457 | 3,553,595 | +0.03(+0.28%) |
Dec 10, 2018 | 9.768 | 9.777 | 9.351 | 9.431 | 4,839,633 | -0.35(-3.55%) |
Dec 07, 2018 | 9.991 | 10.11 | 9.662 | 9.777 | 2,750,958 | -0.22(-2.22%) |
Dec 06, 2018 | 9.768 | 10.02 | 9.600 | 10.000 | 4,147,028 | +0.05(+0.54%) |
Dec 04, 2018 | 10.60 | 10.65 | 9.804 | 9.946 | 5,684,962 | -0.70(-6.59%) |