Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.50 | 12.51 | 12.42 | 12.48 | 566,180 | -0.01(-0.07%) |
Feb 27, 2019 | 12.47 | 12.55 | 12.36 | 12.49 | 334,626 | +0.00(+0.00%) |
Feb 26, 2019 | 12.47 | 12.52 | 12.41 | 12.49 | 422,783 | +0.05(+0.38%) |
Feb 25, 2019 | 12.51 | 12.61 | 12.44 | 12.45 | 475,719 | +0.06(+0.45%) |
Feb 22, 2019 | 12.19 | 12.45 | 12.19 | 12.39 | 375,433 | +0.15(+1.23%) |
Feb 21, 2019 | 12.26 | 12.36 | 12.20 | 12.24 | 513,090 | -0.09(-0.76%) |
Feb 20, 2019 | 12.11 | 12.43 | 12.11 | 12.33 | 486,806 | +0.12(+1.00%) |
Feb 19, 2019 | 12.15 | 12.31 | 12.14 | 12.21 | 612,382 | +0.08(+0.70%) |
Feb 15, 2019 | 12.00 | 12.15 | 11.87 | 12.13 | 601,482 | +0.23(+1.89%) |
Feb 14, 2019 | 11.73 | 12.03 | 11.73 | 11.90 | 402,377 | +0.03(+0.24%) |
Feb 13, 2019 | 11.87 | 12.00 | 11.80 | 11.87 | 519,652 | +0.03(+0.24%) |
Feb 12, 2019 | 11.74 | 11.92 | 11.66 | 11.85 | 510,487 | +0.21(+1.77%) |
Feb 11, 2019 | 12.16 | 12.16 | 11.52 | 11.64 | 727,540 | -0.24(-2.05%) |
Feb 08, 2019 | 12.05 | 12.29 | 11.55 | 11.88 | 801,835 | -0.14(-1.17%) |
Feb 07, 2019 | 12.16 | 12.19 | 11.85 | 12.02 | 811,560 | -0.23(-1.91%) |
Feb 06, 2019 | 12.25 | 12.43 | 12.23 | 12.26 | 560,451 | -0.05(-0.38%) |
Feb 05, 2019 | 12.17 | 12.31 | 12.15 | 12.30 | 453,901 | +0.12(+1.00%) |
Feb 04, 2019 | 12.00 | 12.27 | 12.00 | 12.18 | 1,094,635 | +0.12(+1.01%) |
Feb 01, 2019 | 12.13 | 12.16 | 12.04 | 12.06 | 682,732 | -0.07(-0.54%) |
Jan 31, 2019 | 12.00 | 12.16 | 12.00 | 12.13 | 1,416,009 | +0.09(+0.78%) |
Jan 30, 2019 | 12.05 | 12.15 | 11.86 | 12.03 | 990,116 | -0.03(-0.23%) |
Jan 29, 2019 | 12.02 | 12.18 | 12.02 | 12.06 | 1,116,776 | +0.08(+0.63%) |
Jan 28, 2019 | 11.99 | 12.05 | 11.88 | 11.99 | 836,355 | -0.02(-0.16%) |
Jan 25, 2019 | 11.88 | 12.18 | 11.88 | 12.00 | 2,039,028 | +0.23(+1.91%) |
Jan 24, 2019 | 11.57 | 11.83 | 11.51 | 11.78 | 571,774 | +0.19(+1.62%) |
Jan 23, 2019 | 11.73 | 11.74 | 11.41 | 11.59 | 386,978 | -0.13(-1.12%) |
Jan 22, 2019 | 11.87 | 11.89 | 11.66 | 11.72 | 559,389 | -0.17(-1.42%) |
Jan 18, 2019 | 11.95 | 11.95 | 11.80 | 11.89 | 669,830 | +0.07(+0.63%) |
Jan 17, 2019 | 11.72 | 11.91 | 11.66 | 11.82 | 852,945 | +0.06(+0.48%) |
Jan 16, 2019 | 11.71 | 11.87 | 11.71 | 11.76 | 583,582 | +0.03(+0.24%) |
Jan 15, 2019 | 11.71 | 11.90 | 11.70 | 11.73 | 1,013,327 | +0.06(+0.48%) |
Jan 14, 2019 | 11.71 | 11.83 | 11.65 | 11.68 | 504,126 | -0.03(-0.24%) |
Jan 11, 2019 | 11.55 | 11.73 | 11.51 | 11.70 | 398,571 | +0.10(+0.89%) |
Jan 10, 2019 | 11.57 | 11.66 | 11.49 | 11.60 | 433,241 | +0.00(+0.00%) |
Jan 09, 2019 | 11.57 | 11.74 | 11.54 | 11.60 | 879,861 | +0.05(+0.41%) |
Jan 08, 2019 | 11.53 | 11.64 | 11.42 | 11.55 | 904,001 | +0.11(+0.98%) |
Jan 07, 2019 | 11.23 | 11.54 | 11.14 | 11.44 | 1,028,416 | +0.23(+2.01%) |
Jan 04, 2019 | 10.89 | 11.23 | 10.89 | 11.22 | 337,581 | +0.47(+4.36%) |
Jan 03, 2019 | 10.84 | 10.93 | 10.65 | 10.75 | 719,098 | -0.14(-1.29%) |
Jan 02, 2019 | 10.70 | 10.93 | 10.62 | 10.89 | 363,998 | +0.06(+0.52%) |
Dec 31, 2018 | 10.78 | 10.86 | 10.63 | 10.83 | 474,276 | +0.08(+0.79%) |
Dec 28, 2018 | 10.71 | 10.88 | 10.61 | 10.75 | 475,236 | +0.07(+0.70%) |
Dec 27, 2018 | 10.49 | 10.67 | 10.28 | 10.67 | 938,988 | +0.02(+0.18%) |
Dec 26, 2018 | 10.41 | 10.65 | 10.18 | 10.65 | 834,383 | +0.28(+2.71%) |
Dec 24, 2018 | 10.49 | 10.67 | 10.37 | 10.37 | 459,988 | -0.18(-1.69%) |
Dec 21, 2018 | 10.85 | 11.13 | 10.55 | 10.55 | 1,849,978 | -0.30(-2.77%) |
Dec 20, 2018 | 11.26 | 11.26 | 10.77 | 10.85 | 644,551 | -0.41(-3.66%) |
Dec 19, 2018 | 11.43 | 11.66 | 11.24 | 11.26 | 740,015 | -0.14(-1.23%) |
Dec 18, 2018 | 11.57 | 11.77 | 11.31 | 11.40 | 456,026 | -0.10(-0.90%) |
Dec 17, 2018 | 11.70 | 11.77 | 11.43 | 11.51 | 779,865 | -0.18(-1.52%) |
Dec 14, 2018 | 11.86 | 11.93 | 11.65 | 11.69 | 489,951 | -0.33(-2.73%) |
Dec 13, 2018 | 12.18 | 12.36 | 11.95 | 12.01 | 420,582 | -0.15(-1.23%) |
Dec 12, 2018 | 12.04 | 12.33 | 12.00 | 12.16 | 405,533 | +0.29(+2.45%) |
Dec 11, 2018 | 12.15 | 12.30 | 11.81 | 11.87 | 704,204 | -0.12(-1.02%) |
Dec 10, 2018 | 11.90 | 12.04 | 11.66 | 12.00 | 724,699 | +0.08(+0.63%) |
Dec 07, 2018 | 12.07 | 12.22 | 11.85 | 11.92 | 365,943 | -0.14(-1.17%) |
Dec 06, 2018 | 12.32 | 12.32 | 11.90 | 12.06 | 821,426 | -0.38(-3.09%) |
Dec 04, 2018 | 12.80 | 12.91 | 12.42 | 12.45 | 470,758 | -0.39(-3.07%) |