Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.85 | 11.92 | 11.75 | 11.79 | 3,901,288 | -0.15(-1.23%) |
Feb 27, 2019 | 11.97 | 12.04 | 11.91 | 11.94 | 2,642,371 | -0.01(-0.06%) |
Feb 26, 2019 | 11.87 | 12.00 | 11.86 | 11.94 | 2,413,797 | +0.05(+0.41%) |
Feb 25, 2019 | 11.81 | 11.93 | 11.79 | 11.90 | 3,431,986 | +0.21(+1.77%) |
Feb 22, 2019 | 11.60 | 11.75 | 11.60 | 11.69 | 2,163,263 | +0.12(+1.07%) |
Feb 21, 2019 | 11.64 | 11.70 | 11.46 | 11.57 | 2,560,960 | -0.06(-0.47%) |
Feb 20, 2019 | 11.39 | 11.66 | 11.39 | 11.62 | 3,126,810 | +0.24(+2.12%) |
Feb 19, 2019 | 11.13 | 11.40 | 11.11 | 11.38 | 2,679,920 | +0.21(+1.85%) |
Feb 15, 2019 | 11.19 | 11.27 | 11.13 | 11.17 | 4,298,201 | +0.13(+1.18%) |
Feb 14, 2019 | 10.88 | 11.31 | 10.88 | 11.04 | 5,336,885 | +0.17(+1.52%) |
Feb 13, 2019 | 11.05 | 11.10 | 10.86 | 10.88 | 3,715,136 | -0.11(-1.00%) |
Feb 12, 2019 | 10.86 | 11.08 | 10.83 | 10.99 | 2,854,883 | +0.23(+2.11%) |
Feb 11, 2019 | 10.84 | 10.90 | 10.67 | 10.76 | 2,301,080 | -0.03(-0.32%) |
Feb 08, 2019 | 10.86 | 10.99 | 10.68 | 10.79 | 2,456,986 | -0.12(-1.07%) |
Feb 07, 2019 | 10.84 | 10.93 | 10.78 | 10.91 | 3,265,617 | -0.03(-0.31%) |
Feb 06, 2019 | 10.81 | 11.00 | 10.78 | 10.95 | 3,085,014 | +0.04(+0.38%) |
Feb 05, 2019 | 10.86 | 10.92 | 10.81 | 10.90 | 2,639,971 | +0.03(+0.32%) |
Feb 04, 2019 | 10.99 | 11.07 | 10.84 | 10.87 | 2,582,884 | -0.16(-1.44%) |
Feb 01, 2019 | 11.09 | 11.12 | 10.95 | 11.03 | 3,146,406 | -0.04(-0.37%) |
Jan 31, 2019 | 10.94 | 11.08 | 10.93 | 11.07 | 2,200,430 | +0.07(+0.63%) |
Jan 30, 2019 | 10.98 | 11.08 | 10.88 | 11.00 | 2,625,096 | +0.09(+0.82%) |
Jan 29, 2019 | 10.86 | 10.98 | 10.81 | 10.91 | 2,055,312 | +0.03(+0.32%) |
Jan 28, 2019 | 10.77 | 10.88 | 10.74 | 10.88 | 3,275,547 | +0.03(+0.32%) |
Jan 25, 2019 | 10.88 | 10.91 | 10.78 | 10.84 | 2,046,617 | +0.08(+0.77%) |
Jan 24, 2019 | 10.82 | 10.93 | 10.73 | 10.76 | 2,696,164 | -0.11(-1.01%) |
Jan 23, 2019 | 10.94 | 10.96 | 10.76 | 10.87 | 1,619,875 | +0.03(+0.25%) |
Jan 22, 2019 | 10.87 | 10.94 | 10.77 | 10.84 | 2,608,252 | -0.24(-2.17%) |
Jan 18, 2019 | 11.03 | 11.15 | 10.95 | 11.08 | 2,740,250 | +0.17(+1.58%) |
Jan 17, 2019 | 10.83 | 10.99 | 10.79 | 10.91 | 2,633,773 | +0.03(+0.25%) |
Jan 16, 2019 | 10.90 | 10.99 | 10.87 | 10.88 | 2,098,907 | +0.07(+0.64%) |
Jan 15, 2019 | 10.69 | 10.86 | 10.65 | 10.81 | 2,170,295 | +0.14(+1.29%) |
Jan 14, 2019 | 10.61 | 10.82 | 10.61 | 10.68 | 2,864,296 | -0.02(-0.19%) |
Jan 11, 2019 | 10.63 | 10.74 | 10.55 | 10.70 | 2,699,285 | -0.01(-0.06%) |
Jan 10, 2019 | 10.70 | 10.77 | 10.62 | 10.70 | 2,851,049 | -0.05(-0.45%) |
Jan 09, 2019 | 10.55 | 10.77 | 10.55 | 10.75 | 3,720,114 | +0.28(+2.70%) |
Jan 08, 2019 | 10.33 | 10.51 | 10.31 | 10.47 | 3,608,488 | +0.19(+1.87%) |
Jan 07, 2019 | 10.29 | 10.33 | 10.13 | 10.28 | 2,865,062 | +0.07(+0.67%) |
Jan 04, 2019 | 10.01 | 10.26 | 10.00 | 10.21 | 3,347,451 | +0.38(+3.85%) |
Jan 03, 2019 | 9.824 | 9.954 | 9.734 | 9.830 | 2,793,467 | -0.03(-0.28%) |
Jan 02, 2019 | 9.638 | 9.961 | 9.565 | 9.858 | 2,657,718 | +0.09(+0.92%) |
Dec 31, 2018 | 9.645 | 9.844 | 9.645 | 9.768 | 4,341,489 | +0.14(+1.50%) |
Dec 28, 2018 | 9.707 | 9.789 | 9.603 | 9.624 | 3,613,138 | -0.05(-0.50%) |
Dec 27, 2018 | 9.541 | 9.672 | 9.359 | 9.672 | 5,569,621 | +0.04(+0.43%) |
Dec 26, 2018 | 9.342 | 9.631 | 9.176 | 9.631 | 2,223,940 | +0.28(+2.94%) |
Dec 24, 2018 | 9.349 | 9.555 | 9.287 | 9.355 | 2,068,987 | -0.06(-0.59%) |
Dec 21, 2018 | 9.858 | 9.858 | 9.349 | 9.410 | 5,903,652 | -0.50(-5.07%) |
Dec 20, 2018 | 9.927 | 10.06 | 9.844 | 9.913 | 3,395,280 | -0.05(-0.48%) |
Dec 19, 2018 | 10.03 | 10.28 | 9.913 | 9.961 | 4,239,383 | -0.03(-0.34%) |
Dec 18, 2018 | 9.927 | 10.16 | 9.885 | 9.996 | 3,977,865 | +0.12(+1.26%) |
Dec 17, 2018 | 10.12 | 10.22 | 9.803 | 9.872 | 4,267,838 | -0.27(-2.65%) |
Dec 14, 2018 | 10.11 | 10.26 | 10.04 | 10.14 | 3,275,255 | -0.08(-0.81%) |
Dec 13, 2018 | 10.31 | 10.44 | 10.19 | 10.22 | 3,400,694 | -0.08(-0.74%) |
Dec 12, 2018 | 10.42 | 10.56 | 10.28 | 10.30 | 3,203,784 | +0.09(+0.88%) |
Dec 11, 2018 | 10.46 | 10.58 | 10.20 | 10.21 | 3,816,091 | -0.07(-0.67%) |
Dec 10, 2018 | 10.36 | 10.47 | 10.16 | 10.28 | 2,721,582 | -0.19(-1.78%) |
Dec 07, 2018 | 10.70 | 10.89 | 10.41 | 10.46 | 4,466,270 | -0.21(-1.94%) |
Dec 06, 2018 | 10.88 | 10.90 | 10.55 | 10.67 | 4,529,804 | -0.44(-3.96%) |
Dec 04, 2018 | 11.40 | 11.46 | 11.01 | 11.11 | 3,589,460 | -0.36(-3.12%) |