Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.38 | 12.38 | 11.75 | 12.08 | 4,270,203 | -0.28(-2.28%) |
Feb 27, 2019 | 12.44 | 12.64 | 12.33 | 12.36 | 3,586,520 | -0.05(-0.37%) |
Feb 26, 2019 | 12.85 | 13.04 | 12.38 | 12.41 | 3,540,521 | -0.51(-3.95%) |
Feb 25, 2019 | 12.71 | 12.98 | 12.66 | 12.92 | 3,328,956 | +0.18(+1.43%) |
Feb 22, 2019 | 12.86 | 12.90 | 12.53 | 12.74 | 2,989,310 | +0.08(+0.65%) |
Feb 21, 2019 | 12.98 | 13.08 | 12.57 | 12.66 | 3,565,151 | -0.39(-3.00%) |
Feb 20, 2019 | 13.17 | 13.39 | 13.01 | 13.05 | 4,655,913 | -0.13(-0.97%) |
Feb 19, 2019 | 13.09 | 13.36 | 13.04 | 13.18 | 3,409,408 | +0.05(+0.35%) |
Feb 15, 2019 | 12.71 | 13.15 | 12.69 | 13.13 | 4,480,947 | +0.58(+4.65%) |
Feb 14, 2019 | 12.36 | 12.72 | 12.33 | 12.55 | 3,363,099 | +0.17(+1.40%) |
Feb 13, 2019 | 12.36 | 12.64 | 12.22 | 12.37 | 2,330,732 | +0.10(+0.82%) |
Feb 12, 2019 | 12.10 | 12.53 | 12.10 | 12.27 | 4,492,945 | +0.37(+3.14%) |
Feb 11, 2019 | 11.38 | 11.99 | 11.26 | 11.90 | 5,428,257 | +0.35(+3.00%) |
Feb 08, 2019 | 11.65 | 11.94 | 11.26 | 11.55 | 4,485,227 | -0.11(-0.94%) |
Feb 07, 2019 | 11.24 | 12.20 | 11.02 | 11.66 | 6,333,737 | +0.06(+0.55%) |
Feb 06, 2019 | 11.55 | 11.73 | 11.38 | 11.60 | 4,076,278 | -0.02(-0.16%) |
Feb 05, 2019 | 11.63 | 11.95 | 11.58 | 11.62 | 2,836,488 | -0.13(-1.09%) |
Feb 04, 2019 | 11.34 | 11.80 | 11.21 | 11.74 | 4,445,683 | +0.28(+2.46%) |
Feb 01, 2019 | 11.09 | 11.70 | 10.89 | 11.46 | 3,990,246 | +0.41(+3.71%) |
Jan 31, 2019 | 11.11 | 11.33 | 10.92 | 11.05 | 5,741,797 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.41 | 11.07 | 6,225,616 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,391,819 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,126,749 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.93 | 7,246,692 | +0.25(+2.30%) |
Jan 24, 2019 | 10.43 | 10.87 | 10.38 | 10.69 | 3,529,381 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,407,619 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.84 | 11.07 | 3,789,753 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,368,173 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,753,741 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,862,912 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,656,608 | -0.01(-0.08%) |
Jan 14, 2019 | 11.44 | 11.91 | 11.40 | 11.64 | 3,543,679 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,039,415 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,689,344 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.64 | 10.71 | 11.55 | 5,589,609 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.62 | 10.75 | 4,133,491 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,975,628 | +0.22(+2.09%) |
Jan 04, 2019 | 10.22 | 10.61 | 10.11 | 10.44 | 7,732,673 | +0.53(+5.33%) |
Jan 03, 2019 | 9.676 | 10.27 | 9.485 | 9.913 | 4,053,893 | +0.25(+2.54%) |
Jan 02, 2019 | 9.139 | 9.886 | 8.975 | 9.667 | 3,976,267 | +0.24(+2.51%) |
Dec 31, 2018 | 9.467 | 9.467 | 8.947 | 9.430 | 5,489,566 | +0.04(+0.39%) |
Dec 28, 2018 | 9.576 | 9.685 | 9.294 | 9.394 | 4,277,686 | +0.02(+0.19%) |
Dec 27, 2018 | 9.294 | 9.476 | 8.975 | 9.376 | 5,418,431 | -0.15(-1.63%) |
Dec 26, 2018 | 8.820 | 9.549 | 8.647 | 9.531 | 4,979,487 | +0.72(+8.17%) |
Dec 24, 2018 | 8.975 | 9.321 | 8.793 | 8.811 | 2,485,878 | -0.30(-3.30%) |
Dec 21, 2018 | 9.348 | 9.435 | 9.039 | 9.111 | 7,135,294 | -0.26(-2.82%) |
Dec 20, 2018 | 9.758 | 10.17 | 9.294 | 9.376 | 11,458,891 | -0.46(-4.63%) |
Dec 19, 2018 | 10.53 | 10.73 | 9.658 | 9.831 | 4,727,916 | -0.81(-7.62%) |
Dec 18, 2018 | 11.02 | 11.09 | 9.840 | 10.64 | 5,426,772 | -0.38(-3.47%) |
Dec 17, 2018 | 11.16 | 11.60 | 10.99 | 11.02 | 3,914,818 | -0.17(-1.55%) |
Dec 14, 2018 | 11.35 | 11.48 | 11.15 | 11.20 | 2,854,425 | -0.33(-2.85%) |
Dec 13, 2018 | 11.96 | 11.98 | 11.44 | 11.53 | 3,257,316 | -0.50(-4.17%) |
Dec 12, 2018 | 11.64 | 12.27 | 11.64 | 12.03 | 3,361,023 | +0.55(+4.76%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.18 | 11.48 | 3,858,342 | +0.03(+0.24%) |
Dec 10, 2018 | 11.81 | 11.87 | 11.33 | 11.45 | 4,377,607 | -0.40(-3.38%) |
Dec 07, 2018 | 11.99 | 12.52 | 11.74 | 11.85 | 4,371,305 | +0.17(+1.48%) |
Dec 06, 2018 | 11.98 | 12.12 | 11.43 | 11.68 | 5,798,200 | -0.69(-5.60%) |
Dec 04, 2018 | 13.23 | 13.42 | 12.35 | 12.37 | 3,614,095 | -0.84(-6.39%) |