Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.30 | 12.30 | 11.67 | 12.00 | 4,300,304 | -0.28(-2.28%) |
Feb 27, 2019 | 12.35 | 12.55 | 12.25 | 12.28 | 3,611,801 | -0.05(-0.37%) |
Feb 26, 2019 | 12.76 | 12.95 | 12.30 | 12.32 | 3,565,478 | -0.51(-3.95%) |
Feb 25, 2019 | 12.62 | 12.89 | 12.57 | 12.83 | 3,352,422 | +0.18(+1.43%) |
Feb 22, 2019 | 12.77 | 12.81 | 12.44 | 12.65 | 3,010,381 | +0.08(+0.65%) |
Feb 21, 2019 | 12.89 | 12.99 | 12.49 | 12.57 | 3,590,282 | -0.39(-3.00%) |
Feb 20, 2019 | 13.07 | 13.30 | 12.92 | 12.96 | 4,688,733 | -0.13(-0.97%) |
Feb 19, 2019 | 13.00 | 13.26 | 12.95 | 13.08 | 3,433,441 | +0.05(+0.35%) |
Feb 15, 2019 | 12.62 | 13.06 | 12.60 | 13.04 | 4,512,533 | +0.58(+4.65%) |
Feb 14, 2019 | 12.28 | 12.63 | 12.25 | 12.46 | 3,386,806 | +0.17(+1.40%) |
Feb 13, 2019 | 12.28 | 12.55 | 12.14 | 12.29 | 2,347,161 | +0.10(+0.82%) |
Feb 12, 2019 | 12.02 | 12.44 | 12.02 | 12.19 | 4,524,616 | +0.37(+3.14%) |
Feb 11, 2019 | 11.30 | 11.91 | 11.18 | 11.82 | 5,466,521 | +0.34(+3.00%) |
Feb 08, 2019 | 11.57 | 11.85 | 11.18 | 11.47 | 4,516,844 | -0.11(-0.94%) |
Feb 07, 2019 | 11.16 | 12.11 | 10.94 | 11.58 | 6,378,384 | +0.06(+0.55%) |
Feb 06, 2019 | 11.47 | 11.64 | 11.30 | 11.52 | 4,105,012 | -0.02(-0.16%) |
Feb 05, 2019 | 11.54 | 11.87 | 11.50 | 11.54 | 2,856,483 | -0.13(-1.09%) |
Feb 04, 2019 | 11.26 | 11.72 | 11.13 | 11.66 | 4,477,021 | +0.28(+2.46%) |
Feb 01, 2019 | 11.01 | 11.62 | 10.81 | 11.38 | 4,018,374 | +0.41(+3.71%) |
Jan 31, 2019 | 11.03 | 11.26 | 10.84 | 10.97 | 5,782,272 | -0.02(-0.16%) |
Jan 30, 2019 | 10.82 | 11.13 | 10.34 | 10.99 | 6,269,501 | +0.32(+2.97%) |
Jan 29, 2019 | 10.70 | 11.03 | 10.63 | 10.68 | 3,415,728 | +0.14(+1.37%) |
Jan 28, 2019 | 10.59 | 10.88 | 10.49 | 10.53 | 3,148,789 | -0.33(-3.00%) |
Jan 25, 2019 | 10.74 | 10.98 | 10.61 | 10.86 | 7,297,775 | +0.24(+2.30%) |
Jan 24, 2019 | 10.36 | 10.79 | 10.31 | 10.61 | 3,554,260 | +0.24(+2.36%) |
Jan 23, 2019 | 11.04 | 11.17 | 10.28 | 10.37 | 5,445,737 | -0.62(-5.68%) |
Jan 22, 2019 | 11.44 | 11.49 | 10.77 | 10.99 | 3,816,467 | -0.64(-5.52%) |
Jan 18, 2019 | 11.42 | 11.65 | 11.42 | 11.64 | 3,391,915 | +0.32(+2.80%) |
Jan 17, 2019 | 11.04 | 11.41 | 10.69 | 11.32 | 6,801,348 | -0.10(-0.87%) |
Jan 16, 2019 | 11.51 | 11.63 | 11.31 | 11.42 | 3,890,142 | -0.13(-1.10%) |
Jan 15, 2019 | 11.71 | 11.85 | 11.45 | 11.54 | 3,682,384 | -0.01(-0.08%) |
Jan 14, 2019 | 11.36 | 11.83 | 11.32 | 11.55 | 3,568,659 | +0.05(+0.39%) |
Jan 11, 2019 | 11.45 | 11.62 | 11.23 | 11.51 | 4,067,889 | -0.05(-0.39%) |
Jan 10, 2019 | 11.35 | 11.81 | 11.27 | 11.55 | 6,736,498 | +0.08(+0.71%) |
Jan 09, 2019 | 10.81 | 11.56 | 10.63 | 11.47 | 5,629,010 | +0.80(+7.46%) |
Jan 08, 2019 | 10.89 | 11.01 | 10.55 | 10.68 | 4,162,628 | +0.09(+0.85%) |
Jan 07, 2019 | 10.40 | 10.80 | 10.26 | 10.59 | 5,010,701 | +0.22(+2.09%) |
Jan 04, 2019 | 10.15 | 10.53 | 10.04 | 10.37 | 7,787,181 | +0.52(+5.33%) |
Jan 03, 2019 | 9.609 | 10.20 | 9.419 | 9.844 | 4,082,470 | +0.24(+2.54%) |
Jan 02, 2019 | 9.075 | 9.817 | 8.912 | 9.600 | 4,004,296 | +0.24(+2.51%) |
Dec 31, 2018 | 9.401 | 9.401 | 8.885 | 9.364 | 5,528,262 | +0.04(+0.39%) |
Dec 28, 2018 | 9.509 | 9.618 | 9.229 | 9.328 | 4,307,840 | +0.02(+0.19%) |
Dec 27, 2018 | 9.229 | 9.410 | 8.912 | 9.310 | 5,456,626 | -0.15(-1.63%) |
Dec 26, 2018 | 8.758 | 9.482 | 8.586 | 9.464 | 5,014,587 | +0.71(+8.17%) |
Dec 24, 2018 | 8.912 | 9.256 | 8.731 | 8.749 | 2,503,401 | -0.30(-3.30%) |
Dec 21, 2018 | 9.283 | 9.369 | 8.975 | 9.048 | 7,185,591 | -0.26(-2.82%) |
Dec 20, 2018 | 9.690 | 10.10 | 9.229 | 9.310 | 11,539,666 | -0.45(-4.63%) |
Dec 19, 2018 | 10.46 | 10.66 | 9.591 | 9.762 | 4,761,243 | -0.81(-7.62%) |
Dec 18, 2018 | 10.94 | 11.01 | 9.771 | 10.57 | 5,465,026 | -0.38(-3.47%) |
Dec 17, 2018 | 11.08 | 11.52 | 10.91 | 10.95 | 3,942,414 | -0.17(-1.55%) |
Dec 14, 2018 | 11.27 | 11.40 | 11.07 | 11.12 | 2,874,546 | -0.33(-2.85%) |
Dec 13, 2018 | 11.88 | 11.90 | 11.36 | 11.45 | 3,280,277 | -0.50(-4.17%) |
Dec 12, 2018 | 11.55 | 12.19 | 11.55 | 11.94 | 3,384,715 | +0.54(+4.76%) |
Dec 11, 2018 | 11.65 | 11.65 | 11.10 | 11.40 | 3,885,540 | +0.03(+0.24%) |
Dec 10, 2018 | 11.73 | 11.79 | 11.26 | 11.37 | 4,408,465 | -0.40(-3.38%) |
Dec 07, 2018 | 11.91 | 12.43 | 11.65 | 11.77 | 4,402,118 | +0.17(+1.48%) |
Dec 06, 2018 | 11.90 | 12.03 | 11.35 | 11.60 | 5,839,072 | -0.69(-5.60%) |
Dec 04, 2018 | 13.13 | 13.32 | 12.26 | 12.29 | 3,639,571 | -0.84(-6.39%) |