Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.41 | 11.91 | 11.23 | 11.84 | 1,984,040 | +0.28(+2.46%) |
Feb 27, 2019 | 11.26 | 11.69 | 11.23 | 11.56 | 1,706,468 | +0.26(+2.28%) |
Feb 26, 2019 | 11.33 | 11.39 | 11.23 | 11.30 | 920,499 | -0.03(-0.28%) |
Feb 25, 2019 | 11.35 | 11.47 | 11.22 | 11.33 | 1,184,174 | -0.05(-0.41%) |
Feb 22, 2019 | 11.29 | 11.42 | 11.20 | 11.38 | 974,990 | +0.12(+1.11%) |
Feb 21, 2019 | 11.10 | 11.27 | 11.07 | 11.25 | 1,124,741 | +0.16(+1.48%) |
Feb 20, 2019 | 11.05 | 11.42 | 11.01 | 11.09 | 1,934,442 | -0.05(-0.42%) |
Feb 19, 2019 | 11.24 | 11.30 | 10.93 | 11.14 | 1,799,717 | -0.17(-1.52%) |
Feb 15, 2019 | 10.72 | 11.58 | 10.68 | 11.31 | 2,289,392 | +0.28(+2.54%) |
Feb 14, 2019 | 9.507 | 11.19 | 9.445 | 11.03 | 9,148,972 | +0.58(+5.60%) |
Feb 13, 2019 | 11.05 | 11.19 | 10.33 | 10.44 | 5,201,220 | -1.00(-8.72%) |
Feb 12, 2019 | 11.46 | 11.53 | 11.35 | 11.44 | 749,667 | +0.03(+0.27%) |
Feb 11, 2019 | 11.30 | 11.45 | 11.09 | 11.41 | 2,273,882 | +0.16(+1.46%) |
Feb 08, 2019 | 11.24 | 11.45 | 11.21 | 11.25 | 1,533,062 | +0.02(+0.21%) |
Feb 07, 2019 | 11.10 | 11.23 | 11.03 | 11.22 | 1,480,595 | +0.12(+1.05%) |
Feb 06, 2019 | 11.10 | 11.16 | 10.98 | 11.10 | 1,383,535 | +0.01(+0.07%) |
Feb 05, 2019 | 11.69 | 11.75 | 10.99 | 11.10 | 2,417,477 | -0.62(-5.32%) |
Feb 04, 2019 | 11.85 | 11.90 | 11.63 | 11.72 | 1,079,804 | -0.05(-0.40%) |
Feb 01, 2019 | 11.70 | 11.82 | 11.63 | 11.77 | 863,863 | +0.01(+0.07%) |
Jan 31, 2019 | 11.57 | 11.83 | 11.55 | 11.76 | 1,397,730 | +0.23(+1.96%) |
Jan 30, 2019 | 12.01 | 12.03 | 11.52 | 11.53 | 1,188,726 | -0.37(-3.14%) |
Jan 29, 2019 | 11.98 | 12.12 | 11.76 | 11.91 | 909,328 | +0.02(+0.20%) |
Jan 28, 2019 | 11.76 | 12.31 | 11.73 | 11.88 | 1,582,576 | +0.09(+0.73%) |
Jan 25, 2019 | 12.58 | 12.58 | 11.78 | 11.80 | 1,638,543 | -0.79(-6.25%) |
Jan 24, 2019 | 12.12 | 13.52 | 12.06 | 12.59 | 2,844,579 | +0.47(+3.86%) |
Jan 23, 2019 | 11.83 | 12.20 | 11.83 | 12.12 | 1,005,831 | +0.30(+2.51%) |
Jan 22, 2019 | 11.94 | 11.95 | 11.72 | 11.82 | 689,742 | -0.14(-1.17%) |
Jan 18, 2019 | 11.64 | 12.04 | 11.64 | 11.96 | 1,801,769 | +0.26(+2.20%) |
Jan 17, 2019 | 11.35 | 11.76 | 11.22 | 11.70 | 2,044,850 | +0.50(+4.45%) |
Jan 16, 2019 | 10.99 | 11.35 | 10.98 | 11.21 | 1,072,778 | +0.23(+2.06%) |
Jan 15, 2019 | 11.13 | 11.21 | 10.47 | 10.98 | 2,751,707 | -0.16(-1.47%) |
Jan 14, 2019 | 11.69 | 11.70 | 11.10 | 11.14 | 4,075,671 | -1.51(-11.95%) |
Jan 11, 2019 | 12.82 | 12.85 | 12.48 | 12.66 | 2,213,682 | -0.16(-1.22%) |
Jan 10, 2019 | 12.53 | 13.09 | 12.49 | 12.81 | 2,122,354 | +0.28(+2.24%) |
Jan 09, 2019 | 12.49 | 12.61 | 12.39 | 12.53 | 2,029,666 | +0.08(+0.63%) |
Jan 08, 2019 | 13.19 | 13.26 | 12.45 | 12.45 | 3,539,585 | -0.73(-5.56%) |
Jan 07, 2019 | 13.43 | 13.60 | 12.80 | 13.19 | 1,989,921 | -0.55(-4.03%) |
Jan 04, 2019 | 13.25 | 13.74 | 13.24 | 13.74 | 734,130 | +0.49(+3.71%) |
Jan 03, 2019 | 13.45 | 13.49 | 13.15 | 13.25 | 583,315 | -0.16(-1.16%) |
Jan 02, 2019 | 13.29 | 13.51 | 13.12 | 13.40 | 777,287 | -0.04(-0.29%) |
Dec 31, 2018 | 13.54 | 13.59 | 13.38 | 13.44 | 535,487 | +0.03(+0.23%) |
Dec 28, 2018 | 13.10 | 13.47 | 13.07 | 13.41 | 596,825 | +0.31(+2.38%) |
Dec 27, 2018 | 13.12 | 13.17 | 12.78 | 13.10 | 631,629 | -0.07(-0.53%) |
Dec 26, 2018 | 12.51 | 13.19 | 12.51 | 13.17 | 640,953 | +0.69(+5.56%) |
Dec 24, 2018 | 12.92 | 12.93 | 12.43 | 12.48 | 239,962 | -0.45(-3.50%) |
Dec 21, 2018 | 13.13 | 13.33 | 12.87 | 12.93 | 1,253,321 | -0.20(-1.54%) |
Dec 20, 2018 | 13.40 | 13.47 | 12.96 | 13.13 | 716,335 | -0.25(-1.86%) |
Dec 19, 2018 | 13.51 | 13.62 | 13.23 | 13.38 | 607,355 | -0.11(-0.81%) |
Dec 18, 2018 | 13.68 | 13.94 | 13.47 | 13.49 | 577,384 | -0.09(-0.69%) |
Dec 17, 2018 | 14.22 | 14.23 | 13.51 | 13.58 | 619,162 | -0.63(-4.44%) |
Dec 14, 2018 | 14.25 | 14.35 | 14.11 | 14.21 | 283,591 | -0.03(-0.22%) |
Dec 13, 2018 | 14.11 | 14.37 | 14.06 | 14.25 | 483,854 | +0.22(+1.56%) |
Dec 12, 2018 | 14.04 | 14.19 | 13.96 | 14.03 | 579,921 | +0.02(+0.11%) |
Dec 11, 2018 | 14.18 | 14.18 | 13.89 | 14.01 | 497,152 | -0.05(-0.39%) |
Dec 10, 2018 | 14.18 | 14.21 | 13.93 | 14.07 | 404,556 | -0.14(-0.99%) |
Dec 07, 2018 | 14.20 | 14.37 | 14.13 | 14.21 | 752,608 | +0.04(+0.27%) |
Dec 06, 2018 | 13.96 | 14.17 | 13.71 | 14.17 | 625,450 | +0.06(+0.44%) |
Dec 04, 2018 | 14.26 | 14.46 | 14.02 | 14.11 | 1,014,000 | -0.14(-0.98%) |