Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.57 | 13.00 | 12.01 | 12.10 | 4,733,324 | -0.33(-2.65%) |
Feb 27, 2019 | 12.09 | 12.49 | 12.02 | 12.43 | 2,481,794 | +0.28(+2.30%) |
Feb 26, 2019 | 12.38 | 12.64 | 11.95 | 12.15 | 2,930,773 | -0.29(-2.33%) |
Feb 25, 2019 | 12.25 | 12.83 | 12.10 | 12.44 | 4,645,393 | +0.69(+5.87%) |
Feb 22, 2019 | 11.28 | 11.77 | 11.13 | 11.75 | 2,614,400 | +0.50(+4.44%) |
Feb 21, 2019 | 11.02 | 11.35 | 10.93 | 11.25 | 2,110,254 | +0.16(+1.44%) |
Feb 20, 2019 | 11.67 | 11.89 | 11.05 | 11.09 | 3,287,012 | -0.50(-4.31%) |
Feb 19, 2019 | 11.42 | 11.79 | 11.36 | 11.59 | 2,022,416 | +0.17(+1.49%) |
Feb 15, 2019 | 11.27 | 11.75 | 11.20 | 11.42 | 3,169,300 | +0.21(+1.87%) |
Feb 14, 2019 | 11.13 | 11.27 | 11.10 | 11.21 | 1,903,666 | +0.02(+0.18%) |
Feb 13, 2019 | 11.27 | 11.36 | 11.12 | 11.19 | 1,478,743 | -0.01(-0.09%) |
Feb 12, 2019 | 11.06 | 11.29 | 10.94 | 11.20 | 1,830,219 | +0.23(+2.10%) |
Feb 11, 2019 | 11.43 | 11.45 | 10.91 | 10.97 | 3,567,999 | -0.43(-3.77%) |
Feb 08, 2019 | 11.09 | 11.41 | 11.03 | 11.40 | 3,177,300 | +0.21(+1.88%) |
Feb 07, 2019 | 11.58 | 11.71 | 11.00 | 11.19 | 2,706,351 | -0.46(-3.95%) |
Feb 06, 2019 | 11.44 | 11.73 | 11.21 | 11.65 | 3,293,888 | +0.21(+1.84%) |
Feb 05, 2019 | 12.08 | 12.22 | 11.42 | 11.44 | 3,268,059 | -0.63(-5.22%) |
Feb 04, 2019 | 12.20 | 12.38 | 12.01 | 12.07 | 4,268,818 | -0.01(-0.08%) |
Feb 01, 2019 | 11.84 | 12.43 | 11.84 | 12.08 | 3,108,200 | +0.04(+0.33%) |
Jan 31, 2019 | 11.65 | 12.08 | 11.65 | 12.04 | 2,330,509 | +0.37(+3.17%) |
Jan 30, 2019 | 11.51 | 11.67 | 11.10 | 11.67 | 4,765,135 | +0.33(+2.91%) |
Jan 29, 2019 | 11.18 | 11.42 | 11.06 | 11.34 | 2,469,194 | +0.13(+1.16%) |
Jan 28, 2019 | 11.45 | 11.61 | 11.12 | 11.21 | 2,272,392 | -0.43(-3.69%) |
Jan 25, 2019 | 11.26 | 11.64 | 11.01 | 11.64 | 2,460,700 | +0.50(+4.49%) |
Jan 24, 2019 | 11.39 | 11.62 | 10.30 | 11.14 | 7,824,244 | -0.33(-2.88%) |
Jan 23, 2019 | 11.78 | 11.97 | 11.30 | 11.47 | 1,430,424 | -0.24(-2.05%) |
Jan 22, 2019 | 12.19 | 12.23 | 11.67 | 11.71 | 2,581,950 | -0.60(-4.87%) |
Jan 18, 2019 | 12.34 | 12.49 | 12.04 | 12.31 | 2,008,200 | +0.01(+0.08%) |
Jan 17, 2019 | 12.40 | 12.48 | 12.18 | 12.30 | 1,724,629 | +0.14(+1.15%) |
Jan 16, 2019 | 12.00 | 12.33 | 11.86 | 12.16 | 2,448,948 | +0.17(+1.42%) |
Jan 15, 2019 | 11.55 | 12.00 | 11.35 | 11.99 | 2,456,106 | +0.61(+5.36%) |
Jan 14, 2019 | 11.66 | 11.70 | 11.35 | 11.38 | 2,322,091 | -0.36(-3.07%) |
Jan 11, 2019 | 11.79 | 12.00 | 11.62 | 11.74 | 1,135,200 | -0.09(-0.76%) |
Jan 10, 2019 | 11.28 | 11.87 | 11.20 | 11.83 | 2,010,093 | +0.35(+3.05%) |
Jan 09, 2019 | 11.47 | 11.72 | 11.25 | 11.48 | 2,323,814 | +0.02(+0.17%) |
Jan 08, 2019 | 11.05 | 11.54 | 10.60 | 11.46 | 2,858,559 | +0.50(+4.56%) |
Jan 07, 2019 | 10.88 | 11.44 | 10.62 | 10.96 | 4,390,437 | +0.07(+0.64%) |
Jan 04, 2019 | 10.47 | 11.06 | 10.22 | 10.89 | 3,989,800 | +0.56(+5.42%) |
Jan 03, 2019 | 9.980 | 10.71 | 9.830 | 10.33 | 4,940,411 | +0.29(+2.89%) |
Jan 02, 2019 | 9.430 | 10.04 | 9.300 | 10.04 | 5,961,664 | +0.46(+4.80%) |
Dec 31, 2018 | 9.100 | 9.580 | 8.940 | 9.580 | 1,645,000 | +0.33(+3.57%) |
Dec 28, 2018 | 9.250 | 9.520 | 8.990 | 9.250 | 2,279,000 | -0.03(-0.32%) |
Dec 27, 2018 | 9.030 | 9.290 | 8.770 | 9.280 | 1,729,335 | +0.09(+0.98%) |
Dec 26, 2018 | 8.710 | 9.200 | 8.700 | 9.190 | 2,809,529 | +0.58(+6.74%) |
Dec 24, 2018 | 8.310 | 8.820 | 8.270 | 8.610 | 1,268,700 | +0.23(+2.74%) |
Dec 21, 2018 | 8.920 | 8.970 | 8.320 | 8.380 | 5,600,500 | -0.53(-5.95%) |
Dec 20, 2018 | 9.340 | 9.460 | 8.770 | 8.910 | 3,505,194 | -0.48(-5.11%) |
Dec 19, 2018 | 10.00 | 10.26 | 9.290 | 9.390 | 2,699,921 | -0.65(-6.47%) |
Dec 18, 2018 | 10.76 | 10.76 | 9.860 | 10.04 | 3,325,718 | -0.45(-4.29%) |
Dec 17, 2018 | 10.46 | 10.85 | 10.21 | 10.49 | 2,834,563 | -0.02(-0.19%) |
Dec 14, 2018 | 10.41 | 10.77 | 10.38 | 10.51 | 1,207,100 | -0.01(-0.10%) |
Dec 13, 2018 | 11.00 | 11.08 | 10.43 | 10.52 | 2,143,797 | -0.45(-4.10%) |
Dec 12, 2018 | 10.67 | 11.09 | 10.65 | 10.97 | 2,106,150 | +0.41(+3.88%) |
Dec 11, 2018 | 10.77 | 10.83 | 10.39 | 10.56 | 1,742,053 | -0.05(-0.47%) |
Dec 10, 2018 | 9.930 | 10.69 | 9.820 | 10.61 | 2,942,277 | +0.69(+6.96%) |
Dec 07, 2018 | 10.37 | 10.57 | 9.885 | 9.920 | 2,448,300 | -0.44(-4.25%) |
Dec 06, 2018 | 9.880 | 10.39 | 9.650 | 10.36 | 2,245,175 | +0.44(+4.44%) |
Dec 04, 2018 | 10.88 | 10.93 | 9.865 | 9.920 | 3,198,300 | -1.02(-9.32%) |