Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.86 | 11.93 | 11.76 | 11.80 | 3,898,885 | -0.15(-1.23%) |
Feb 27, 2019 | 11.98 | 12.04 | 11.91 | 11.94 | 2,640,744 | -0.01(-0.06%) |
Feb 26, 2019 | 11.88 | 12.01 | 11.87 | 11.95 | 2,412,311 | +0.05(+0.41%) |
Feb 25, 2019 | 11.81 | 11.94 | 11.79 | 11.90 | 3,429,872 | +0.21(+1.77%) |
Feb 22, 2019 | 11.61 | 11.75 | 11.61 | 11.70 | 2,161,931 | +0.12(+1.07%) |
Feb 21, 2019 | 11.65 | 11.71 | 11.47 | 11.57 | 2,559,383 | -0.06(-0.47%) |
Feb 20, 2019 | 11.39 | 11.67 | 11.39 | 11.63 | 3,124,885 | +0.24(+2.12%) |
Feb 19, 2019 | 11.14 | 11.41 | 11.12 | 11.39 | 2,678,270 | +0.21(+1.85%) |
Feb 15, 2019 | 11.20 | 11.28 | 11.14 | 11.18 | 4,295,554 | +0.13(+1.18%) |
Feb 14, 2019 | 10.89 | 11.32 | 10.89 | 11.05 | 5,333,599 | +0.17(+1.52%) |
Feb 13, 2019 | 11.06 | 11.10 | 10.86 | 10.88 | 3,712,848 | -0.11(-1.00%) |
Feb 12, 2019 | 10.86 | 11.08 | 10.84 | 10.99 | 2,853,125 | +0.23(+2.11%) |
Feb 11, 2019 | 10.84 | 10.90 | 10.68 | 10.77 | 2,299,663 | -0.03(-0.32%) |
Feb 08, 2019 | 10.86 | 10.99 | 10.69 | 10.80 | 2,455,473 | -0.12(-1.07%) |
Feb 07, 2019 | 10.85 | 10.94 | 10.79 | 10.92 | 3,263,606 | -0.03(-0.31%) |
Feb 06, 2019 | 10.81 | 11.01 | 10.79 | 10.95 | 3,083,114 | +0.04(+0.38%) |
Feb 05, 2019 | 10.87 | 10.93 | 10.81 | 10.91 | 2,638,346 | +0.03(+0.32%) |
Feb 04, 2019 | 11.00 | 11.08 | 10.85 | 10.88 | 2,581,294 | -0.16(-1.44%) |
Feb 01, 2019 | 11.10 | 11.13 | 10.95 | 11.04 | 3,144,469 | -0.04(-0.37%) |
Jan 31, 2019 | 10.95 | 11.09 | 10.94 | 11.08 | 2,199,075 | +0.07(+0.63%) |
Jan 30, 2019 | 10.99 | 11.08 | 10.89 | 11.01 | 2,623,480 | +0.09(+0.82%) |
Jan 29, 2019 | 10.87 | 10.99 | 10.82 | 10.92 | 2,054,046 | +0.03(+0.32%) |
Jan 28, 2019 | 10.77 | 10.88 | 10.75 | 10.88 | 3,273,530 | +0.03(+0.32%) |
Jan 25, 2019 | 10.88 | 10.92 | 10.79 | 10.85 | 2,045,356 | +0.08(+0.77%) |
Jan 24, 2019 | 10.83 | 10.94 | 10.73 | 10.77 | 2,694,503 | -0.11(-1.01%) |
Jan 23, 2019 | 10.95 | 10.97 | 10.77 | 10.88 | 1,618,877 | +0.03(+0.25%) |
Jan 22, 2019 | 10.88 | 10.95 | 10.77 | 10.85 | 2,606,645 | -0.24(-2.17%) |
Jan 18, 2019 | 11.04 | 11.16 | 10.95 | 11.09 | 2,738,562 | +0.17(+1.58%) |
Jan 17, 2019 | 10.84 | 10.99 | 10.79 | 10.92 | 2,632,151 | +0.03(+0.25%) |
Jan 16, 2019 | 10.91 | 11.00 | 10.87 | 10.89 | 2,097,615 | +0.07(+0.64%) |
Jan 15, 2019 | 10.70 | 10.87 | 10.66 | 10.82 | 2,168,959 | +0.14(+1.29%) |
Jan 14, 2019 | 10.61 | 10.82 | 10.61 | 10.68 | 2,862,532 | -0.02(-0.19%) |
Jan 11, 2019 | 10.64 | 10.75 | 10.55 | 10.70 | 2,697,623 | -0.01(-0.06%) |
Jan 10, 2019 | 10.71 | 10.78 | 10.63 | 10.71 | 2,849,294 | -0.05(-0.45%) |
Jan 09, 2019 | 10.55 | 10.77 | 10.55 | 10.76 | 3,717,823 | +0.28(+2.70%) |
Jan 08, 2019 | 10.33 | 10.52 | 10.31 | 10.48 | 3,606,266 | +0.19(+1.88%) |
Jan 07, 2019 | 10.30 | 10.34 | 10.14 | 10.28 | 2,863,297 | +0.07(+0.67%) |
Jan 04, 2019 | 10.02 | 10.27 | 10.01 | 10.22 | 3,345,390 | +0.38(+3.85%) |
Jan 03, 2019 | 9.830 | 9.960 | 9.740 | 9.836 | 2,791,747 | -0.03(-0.28%) |
Jan 02, 2019 | 9.644 | 9.967 | 9.571 | 9.864 | 2,656,082 | +0.09(+0.92%) |
Dec 31, 2018 | 9.650 | 9.850 | 9.650 | 9.774 | 4,338,815 | +0.14(+1.50%) |
Dec 28, 2018 | 9.712 | 9.795 | 9.609 | 9.630 | 3,610,913 | -0.05(-0.50%) |
Dec 27, 2018 | 9.547 | 9.678 | 9.365 | 9.678 | 5,566,191 | +0.04(+0.43%) |
Dec 26, 2018 | 9.347 | 9.637 | 9.182 | 9.637 | 2,222,570 | +0.28(+2.94%) |
Dec 24, 2018 | 9.354 | 9.561 | 9.292 | 9.361 | 2,067,713 | -0.06(-0.59%) |
Dec 21, 2018 | 9.864 | 9.864 | 9.354 | 9.416 | 5,900,017 | -0.50(-5.07%) |
Dec 20, 2018 | 9.933 | 10.06 | 9.850 | 9.919 | 3,393,190 | -0.05(-0.48%) |
Dec 19, 2018 | 10.04 | 10.29 | 9.919 | 9.967 | 4,236,773 | -0.03(-0.34%) |
Dec 18, 2018 | 9.933 | 10.17 | 9.892 | 10.00 | 3,975,416 | +0.12(+1.26%) |
Dec 17, 2018 | 10.13 | 10.23 | 9.809 | 9.878 | 4,265,209 | -0.27(-2.65%) |
Dec 14, 2018 | 10.11 | 10.26 | 10.05 | 10.15 | 3,273,238 | -0.08(-0.81%) |
Dec 13, 2018 | 10.32 | 10.44 | 10.20 | 10.23 | 3,398,600 | -0.08(-0.74%) |
Dec 12, 2018 | 10.42 | 10.57 | 10.29 | 10.30 | 3,201,811 | +0.09(+0.88%) |
Dec 11, 2018 | 10.47 | 10.59 | 10.21 | 10.22 | 3,813,741 | -0.07(-0.67%) |
Dec 10, 2018 | 10.37 | 10.48 | 10.17 | 10.28 | 2,719,906 | -0.19(-1.78%) |
Dec 07, 2018 | 10.71 | 10.90 | 10.42 | 10.47 | 4,463,520 | -0.21(-1.94%) |
Dec 06, 2018 | 10.88 | 10.90 | 10.55 | 10.68 | 4,527,015 | -0.44(-3.97%) |
Dec 04, 2018 | 11.41 | 11.47 | 11.02 | 11.12 | 3,587,249 | -0.36(-3.12%) |