Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.57 | 12.69 | 12.32 | 12.47 | 1,017,079 | -0.14(-1.11%) |
Feb 27, 2019 | 12.06 | 12.74 | 11.96 | 12.61 | 1,819,745 | +0.61(+5.08%) |
Feb 26, 2019 | 11.59 | 12.24 | 11.52 | 12.00 | 2,030,381 | +0.51(+4.44%) |
Feb 25, 2019 | 11.65 | 12.00 | 11.49 | 11.49 | 1,849,682 | +0.09(+0.79%) |
Feb 22, 2019 | 11.10 | 11.60 | 11.10 | 11.40 | 1,127,700 | +0.31(+2.80%) |
Feb 21, 2019 | 11.32 | 11.56 | 11.06 | 11.09 | 1,230,120 | -0.23(-2.03%) |
Feb 20, 2019 | 11.53 | 11.74 | 11.18 | 11.32 | 1,011,196 | -0.15(-1.31%) |
Feb 19, 2019 | 11.71 | 11.87 | 11.11 | 11.47 | 1,217,026 | -0.33(-2.80%) |
Feb 15, 2019 | 11.54 | 12.16 | 11.46 | 11.80 | 2,365,200 | +0.42(+3.69%) |
Feb 14, 2019 | 11.48 | 11.72 | 11.30 | 11.38 | 974,231 | -0.14(-1.22%) |
Feb 13, 2019 | 11.64 | 11.91 | 11.47 | 11.52 | 587,488 | -0.11(-0.95%) |
Feb 12, 2019 | 11.44 | 11.63 | 11.26 | 11.63 | 919,755 | +0.25(+2.20%) |
Feb 11, 2019 | 11.36 | 11.40 | 11.01 | 11.38 | 965,532 | +0.03(+0.26%) |
Feb 08, 2019 | 11.04 | 11.53 | 10.93 | 11.35 | 1,170,800 | +0.31(+2.81%) |
Feb 07, 2019 | 11.54 | 11.68 | 10.96 | 11.04 | 2,358,087 | -0.55(-4.75%) |
Feb 06, 2019 | 11.01 | 11.77 | 10.76 | 11.59 | 2,266,096 | +0.58(+5.27%) |
Feb 05, 2019 | 10.20 | 11.20 | 9.140 | 11.01 | 6,989,435 | +0.81(+7.94%) |
Feb 04, 2019 | 10.05 | 10.67 | 10.02 | 10.20 | 3,014,712 | +0.17(+1.69%) |
Feb 01, 2019 | 10.10 | 10.53 | 9.650 | 10.03 | 6,128,100 | -1.15(-10.29%) |
Jan 31, 2019 | 11.68 | 11.85 | 10.95 | 11.18 | 2,735,794 | -0.52(-4.44%) |
Jan 30, 2019 | 11.67 | 11.91 | 11.42 | 11.70 | 2,082,075 | +0.03(+0.26%) |
Jan 29, 2019 | 12.02 | 12.04 | 11.35 | 11.67 | 1,755,966 | -0.38(-3.15%) |
Jan 28, 2019 | 12.15 | 12.52 | 11.90 | 12.05 | 3,653,572 | -0.24(-1.95%) |
Jan 25, 2019 | 13.87 | 14.13 | 11.26 | 12.29 | 7,621,500 | -1.52(-11.01%) |
Jan 24, 2019 | 14.93 | 15.03 | 13.49 | 13.81 | 1,735,522 | -1.16(-7.75%) |
Jan 23, 2019 | 14.72 | 15.18 | 14.70 | 14.97 | 1,260,569 | +0.29(+1.98%) |
Jan 22, 2019 | 14.85 | 14.98 | 14.60 | 14.68 | 767,914 | -0.26(-1.74%) |
Jan 18, 2019 | 15.01 | 15.20 | 14.77 | 14.94 | 1,155,100 | +0.03(+0.20%) |
Jan 17, 2019 | 15.41 | 15.61 | 14.63 | 14.91 | 1,028,177 | -0.54(-3.50%) |
Jan 16, 2019 | 15.72 | 16.08 | 15.39 | 15.45 | 2,566,578 | -0.26(-1.65%) |
Jan 15, 2019 | 15.09 | 15.75 | 14.97 | 15.71 | 1,807,028 | +0.56(+3.70%) |
Jan 14, 2019 | 13.85 | 15.34 | 13.80 | 15.15 | 1,780,969 | +1.19(+8.52%) |
Jan 11, 2019 | 13.85 | 14.15 | 13.78 | 13.96 | 1,566,300 | +0.07(+0.50%) |
Jan 10, 2019 | 13.83 | 14.25 | 13.61 | 13.89 | 929,467 | +0.04(+0.29%) |
Jan 09, 2019 | 13.93 | 14.08 | 13.78 | 13.85 | 617,005 | +0.04(+0.29%) |
Jan 08, 2019 | 14.04 | 14.09 | 13.58 | 13.81 | 707,068 | -0.11(-0.79%) |
Jan 07, 2019 | 13.89 | 14.22 | 13.79 | 13.92 | 655,297 | +0.10(+0.72%) |
Jan 04, 2019 | 13.69 | 13.93 | 13.54 | 13.82 | 739,800 | +0.39(+2.90%) |
Jan 03, 2019 | 13.76 | 13.99 | 13.17 | 13.43 | 954,220 | -0.39(-2.82%) |
Jan 02, 2019 | 13.13 | 13.89 | 13.13 | 13.82 | 1,254,659 | +0.46(+3.44%) |
Dec 31, 2018 | 13.11 | 13.40 | 13.00 | 13.36 | 913,000 | +0.34(+2.61%) |
Dec 28, 2018 | 12.85 | 13.27 | 12.46 | 13.02 | 1,030,100 | +0.17(+1.32%) |
Dec 27, 2018 | 12.69 | 12.85 | 12.05 | 12.85 | 987,029 | -0.13(-1.00%) |
Dec 26, 2018 | 12.23 | 13.11 | 12.23 | 12.98 | 1,080,176 | +0.78(+6.39%) |
Dec 24, 2018 | 11.72 | 12.45 | 11.70 | 12.20 | 706,900 | +0.20(+1.67%) |
Dec 21, 2018 | 13.05 | 13.15 | 11.80 | 12.00 | 2,731,600 | -1.03(-7.90%) |
Dec 20, 2018 | 13.36 | 13.81 | 12.94 | 13.03 | 1,986,035 | -0.33(-2.43%) |
Dec 19, 2018 | 14.63 | 14.63 | 13.18 | 13.36 | 2,104,256 | -1.29(-8.78%) |
Dec 18, 2018 | 15.55 | 15.77 | 14.15 | 14.64 | 2,132,520 | -0.77(-5.00%) |
Dec 17, 2018 | 15.94 | 15.95 | 14.97 | 15.41 | 1,979,495 | -0.70(-4.35%) |
Dec 14, 2018 | 16.98 | 17.31 | 15.47 | 16.11 | 2,840,500 | -1.08(-6.28%) |
Dec 13, 2018 | 16.95 | 17.63 | 16.95 | 17.19 | 2,031,498 | +0.14(+0.82%) |
Dec 12, 2018 | 18.61 | 19.48 | 17.02 | 17.05 | 9,833,095 | -0.12(-0.70%) |
Dec 11, 2018 | 13.06 | 17.38 | 12.59 | 17.17 | 8,164,008 | +4.19(+32.28%) |
Dec 10, 2018 | 13.10 | 13.29 | 12.75 | 12.98 | 1,300,343 | -0.06(-0.46%) |
Dec 07, 2018 | 13.04 | 13.37 | 12.89 | 13.04 | 641,200 | +0.00(+0.00%) |
Dec 06, 2018 | 13.18 | 13.18 | 12.67 | 13.04 | 1,093,289 | -0.40(-2.98%) |
Dec 04, 2018 | 13.81 | 13.90 | 13.37 | 13.44 | 948,800 | -0.45(-3.24%) |