Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.33 | 12.50 | 12.29 | 12.33 | 4,948,611 | -0.02(-0.16%) |
Feb 27, 2019 | 12.35 | 12.39 | 12.21 | 12.35 | 4,125,737 | -0.01(-0.11%) |
Feb 26, 2019 | 12.50 | 12.52 | 12.35 | 12.37 | 3,185,802 | -0.10(-0.81%) |
Feb 25, 2019 | 12.52 | 12.54 | 12.43 | 12.47 | 4,026,306 | -0.05(-0.38%) |
Feb 22, 2019 | 12.46 | 12.58 | 12.37 | 12.52 | 3,785,825 | +0.12(+0.98%) |
Feb 21, 2019 | 12.31 | 12.41 | 12.23 | 12.39 | 3,838,128 | +0.05(+0.44%) |
Feb 20, 2019 | 12.50 | 12.50 | 12.19 | 12.34 | 6,116,791 | -0.16(-1.30%) |
Feb 19, 2019 | 12.45 | 12.56 | 12.45 | 12.50 | 4,602,656 | +0.08(+0.65%) |
Feb 15, 2019 | 12.44 | 12.49 | 12.36 | 12.42 | 8,240,955 | +0.02(+0.16%) |
Feb 14, 2019 | 12.42 | 12.48 | 12.36 | 12.40 | 4,759,354 | -0.02(-0.16%) |
Feb 13, 2019 | 12.44 | 12.52 | 12.28 | 12.42 | 6,617,999 | +0.14(+1.16%) |
Feb 12, 2019 | 12.47 | 12.50 | 12.25 | 12.28 | 8,240,971 | -0.23(-1.84%) |
Feb 11, 2019 | 12.48 | 12.56 | 12.36 | 12.51 | 6,524,143 | +0.02(+0.16%) |
Feb 08, 2019 | 12.37 | 12.50 | 12.30 | 12.49 | 3,555,087 | +0.06(+0.49%) |
Feb 07, 2019 | 12.20 | 12.43 | 12.02 | 12.43 | 5,759,606 | +0.35(+2.91%) |
Feb 06, 2019 | 12.25 | 12.30 | 12.08 | 12.08 | 5,148,677 | -0.15(-1.22%) |
Feb 05, 2019 | 12.18 | 12.23 | 12.05 | 12.22 | 6,452,940 | +0.07(+0.56%) |
Feb 04, 2019 | 11.91 | 12.16 | 11.79 | 12.16 | 6,120,368 | +0.20(+1.70%) |
Feb 01, 2019 | 12.38 | 12.41 | 11.81 | 11.95 | 6,779,069 | -0.36(-2.91%) |
Jan 31, 2019 | 12.21 | 12.31 | 12.07 | 12.31 | 6,511,914 | +0.14(+1.11%) |
Jan 30, 2019 | 12.08 | 12.22 | 12.01 | 12.18 | 4,123,850 | +0.16(+1.29%) |
Jan 29, 2019 | 11.93 | 12.05 | 11.90 | 12.02 | 3,360,989 | +0.09(+0.79%) |
Jan 28, 2019 | 11.86 | 11.95 | 11.79 | 11.93 | 3,820,182 | +0.06(+0.51%) |
Jan 25, 2019 | 11.63 | 11.87 | 11.63 | 11.87 | 5,106,844 | +0.26(+2.21%) |
Jan 24, 2019 | 11.58 | 11.69 | 11.49 | 11.61 | 2,624,308 | +0.01(+0.12%) |
Jan 23, 2019 | 11.50 | 11.60 | 11.44 | 11.60 | 2,629,687 | +0.10(+0.88%) |
Jan 22, 2019 | 11.55 | 11.60 | 11.38 | 11.49 | 3,247,426 | -0.07(-0.59%) |
Jan 18, 2019 | 11.55 | 11.60 | 11.46 | 11.56 | 3,154,509 | +0.03(+0.29%) |
Jan 17, 2019 | 11.41 | 11.59 | 11.41 | 11.53 | 3,798,758 | +0.07(+0.65%) |
Jan 16, 2019 | 11.21 | 11.51 | 11.21 | 11.45 | 4,361,060 | +0.27(+2.42%) |
Jan 15, 2019 | 11.14 | 11.28 | 11.13 | 11.18 | 5,756,060 | +0.08(+0.73%) |
Jan 14, 2019 | 11.17 | 11.24 | 11.10 | 11.10 | 7,668,571 | -0.13(-1.14%) |
Jan 11, 2019 | 11.20 | 11.24 | 11.14 | 11.23 | 4,160,092 | +0.05(+0.48%) |
Jan 10, 2019 | 11.16 | 11.25 | 11.03 | 11.18 | 7,214,250 | +0.01(+0.12%) |
Jan 09, 2019 | 11.32 | 11.35 | 11.11 | 11.16 | 6,671,184 | -0.07(-0.66%) |
Jan 08, 2019 | 11.14 | 11.30 | 11.05 | 11.24 | 5,431,696 | +0.20(+1.78%) |
Jan 07, 2019 | 10.93 | 11.15 | 10.80 | 11.04 | 9,389,257 | +0.18(+1.68%) |
Jan 04, 2019 | 10.96 | 11.10 | 10.85 | 10.86 | 5,061,612 | -0.04(-0.37%) |
Jan 03, 2019 | 10.55 | 11.01 | 10.52 | 10.90 | 7,486,904 | +0.32(+3.07%) |
Jan 02, 2019 | 10.72 | 10.74 | 10.49 | 10.57 | 4,721,008 | -0.30(-2.80%) |
Dec 31, 2018 | 10.89 | 10.91 | 10.69 | 10.88 | 4,130,676 | +0.05(+0.44%) |
Dec 28, 2018 | 10.93 | 11.00 | 10.70 | 10.83 | 5,191,689 | -0.06(-0.56%) |
Dec 27, 2018 | 10.81 | 10.90 | 10.51 | 10.89 | 4,669,197 | -0.03(-0.25%) |
Dec 26, 2018 | 10.37 | 10.92 | 10.33 | 10.92 | 5,618,949 | +0.57(+5.49%) |
Dec 24, 2018 | 10.89 | 10.94 | 10.32 | 10.35 | 4,082,341 | -0.64(-5.85%) |
Dec 21, 2018 | 11.17 | 11.35 | 10.95 | 10.99 | 11,895,522 | -0.18(-1.57%) |
Dec 20, 2018 | 11.13 | 11.28 | 11.03 | 11.17 | 8,753,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.23 | 11.33 | 11.01 | 11.10 | 5,480,680 | +0.07(+0.61%) |
Dec 18, 2018 | 10.95 | 11.18 | 10.92 | 11.03 | 5,118,799 | +0.14(+1.24%) |
Dec 17, 2018 | 11.43 | 11.44 | 10.86 | 10.90 | 5,211,896 | -0.50(-4.39%) |
Dec 14, 2018 | 11.41 | 11.42 | 11.33 | 11.40 | 3,262,562 | -0.06(-0.53%) |
Dec 13, 2018 | 11.35 | 11.53 | 11.35 | 11.46 | 4,680,112 | +0.16(+1.44%) |
Dec 12, 2018 | 11.50 | 11.57 | 11.26 | 11.30 | 6,241,526 | -0.05(-0.42%) |
Dec 11, 2018 | 11.47 | 11.53 | 11.35 | 11.35 | 7,598,631 | +0.03(+0.24%) |
Dec 10, 2018 | 11.33 | 11.39 | 11.17 | 11.32 | 4,588,934 | +0.01(+0.06%) |
Dec 07, 2018 | 11.62 | 11.62 | 11.23 | 11.31 | 18,199,142 | -0.35(-2.97%) |
Dec 06, 2018 | 11.48 | 11.68 | 11.18 | 11.66 | 5,207,806 | +0.15(+1.27%) |
Dec 04, 2018 | 11.57 | 11.68 | 11.45 | 11.51 | 5,871,707 | -0.06(-0.52%) |