Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.05 | 12.54 | 12.04 | 12.28 | 1,123,610 | -0.02(-0.16%) |
Feb 27, 2019 | 12.39 | 12.48 | 12.26 | 12.30 | 1,355,985 | -0.12(-0.95%) |
Feb 26, 2019 | 12.48 | 12.62 | 12.38 | 12.42 | 1,047,185 | -0.12(-0.99%) |
Feb 25, 2019 | 12.82 | 12.89 | 12.52 | 12.54 | 651,400 | -0.26(-2.02%) |
Feb 22, 2019 | 12.74 | 12.80 | 12.63 | 12.80 | 594,500 | +0.13(+1.04%) |
Feb 21, 2019 | 12.85 | 12.85 | 12.66 | 12.67 | 448,170 | -0.21(-1.63%) |
Feb 20, 2019 | 12.80 | 12.95 | 12.55 | 12.88 | 597,790 | +0.01(+0.09%) |
Feb 19, 2019 | 12.62 | 12.91 | 12.52 | 12.87 | 504,290 | +0.19(+1.50%) |
Feb 15, 2019 | 12.55 | 12.77 | 12.52 | 12.68 | 799,000 | +0.20(+1.64%) |
Feb 14, 2019 | 12.27 | 12.53 | 12.23 | 12.47 | 528,675 | +0.16(+1.32%) |
Feb 13, 2019 | 12.26 | 12.32 | 12.17 | 12.31 | 554,270 | +0.10(+0.80%) |
Feb 12, 2019 | 12.30 | 12.33 | 12.14 | 12.21 | 505,415 | -0.01(-0.07%) |
Feb 11, 2019 | 12.22 | 12.26 | 12.11 | 12.22 | 605,690 | +0.03(+0.21%) |
Feb 08, 2019 | 12.11 | 12.31 | 12.11 | 12.19 | 724,500 | +0.02(+0.20%) |
Feb 07, 2019 | 12.05 | 12.18 | 12.02 | 12.17 | 392,065 | +0.04(+0.30%) |
Feb 06, 2019 | 12.02 | 12.15 | 11.92 | 12.13 | 317,240 | +0.09(+0.78%) |
Feb 05, 2019 | 12.00 | 12.04 | 11.89 | 12.04 | 364,940 | +0.05(+0.40%) |
Feb 04, 2019 | 11.75 | 11.99 | 11.70 | 11.99 | 577,835 | +0.24(+2.04%) |
Feb 01, 2019 | 11.52 | 11.76 | 11.42 | 11.75 | 456,000 | +0.25(+2.19%) |
Jan 31, 2019 | 11.33 | 11.53 | 11.28 | 11.50 | 558,270 | +0.14(+1.23%) |
Jan 30, 2019 | 11.25 | 11.37 | 11.07 | 11.36 | 455,940 | +0.17(+1.48%) |
Jan 29, 2019 | 11.31 | 11.40 | 11.18 | 11.19 | 343,485 | -0.08(-0.69%) |
Jan 28, 2019 | 11.31 | 11.36 | 11.15 | 11.27 | 442,615 | -0.12(-1.05%) |
Jan 25, 2019 | 11.31 | 11.48 | 11.26 | 11.39 | 260,500 | +0.13(+1.19%) |
Jan 24, 2019 | 11.15 | 11.26 | 11.07 | 11.26 | 315,595 | +0.11(+0.97%) |
Jan 23, 2019 | 11.17 | 11.26 | 10.96 | 11.15 | 400,280 | +0.01(+0.13%) |
Jan 22, 2019 | 11.10 | 11.20 | 10.97 | 11.14 | 428,640 | -0.02(-0.22%) |
Jan 18, 2019 | 11.19 | 11.25 | 10.79 | 11.16 | 434,000 | +0.01(+0.11%) |
Jan 17, 2019 | 11.07 | 11.38 | 10.96 | 11.15 | 913,380 | +0.02(+0.18%) |
Jan 16, 2019 | 10.95 | 11.15 | 10.80 | 11.13 | 594,860 | +0.20(+1.85%) |
Jan 15, 2019 | 10.74 | 10.93 | 10.50 | 10.93 | 437,075 | +0.18(+1.71%) |
Jan 14, 2019 | 10.71 | 10.92 | 10.57 | 10.74 | 590,415 | -0.03(-0.30%) |
Jan 11, 2019 | 10.69 | 10.82 | 10.61 | 10.77 | 431,000 | +0.03(+0.26%) |
Jan 10, 2019 | 10.63 | 10.78 | 10.56 | 10.75 | 474,425 | +0.06(+0.60%) |
Jan 09, 2019 | 10.72 | 10.78 | 10.64 | 10.68 | 344,165 | +0.03(+0.32%) |
Jan 08, 2019 | 10.56 | 10.68 | 10.38 | 10.65 | 576,970 | +0.17(+1.64%) |
Jan 07, 2019 | 10.46 | 11.14 | 10.26 | 10.48 | 418,255 | +0.01(+0.11%) |
Jan 04, 2019 | 10.20 | 10.55 | 10.00 | 10.46 | 417,000 | +0.37(+3.67%) |
Jan 03, 2019 | 10.37 | 10.54 | 10.01 | 10.09 | 650,340 | -0.32(-3.05%) |
Jan 02, 2019 | 10.44 | 10.65 | 10.28 | 10.41 | 649,065 | -0.11(-1.06%) |
Dec 31, 2018 | 10.46 | 10.82 | 10.15 | 10.52 | 590,000 | +0.10(+1.00%) |
Dec 28, 2018 | 10.35 | 10.69 | 8.858 | 10.42 | 879,500 | +0.11(+1.03%) |
Dec 27, 2018 | 10.11 | 10.32 | 9.810 | 10.31 | 753,715 | +0.07(+0.64%) |
Dec 26, 2018 | 9.858 | 10.26 | 9.720 | 10.25 | 737,215 | +0.51(+5.26%) |
Dec 24, 2018 | 9.692 | 9.866 | 9.642 | 9.736 | 489,500 | -0.05(-0.51%) |
Dec 21, 2018 | 10.04 | 10.11 | 9.660 | 9.786 | 4,128,500 | -0.33(-3.22%) |
Dec 20, 2018 | 10.31 | 10.36 | 10.04 | 10.11 | 686,510 | -0.24(-2.30%) |
Dec 19, 2018 | 10.58 | 10.68 | 10.31 | 10.35 | 711,350 | -0.23(-2.16%) |
Dec 18, 2018 | 10.76 | 10.90 | 10.55 | 10.58 | 815,590 | -0.06(-0.56%) |
Dec 17, 2018 | 11.00 | 11.22 | 10.59 | 10.64 | 791,235 | -0.36(-3.29%) |
Dec 14, 2018 | 11.07 | 11.11 | 10.93 | 11.00 | 680,000 | -0.15(-1.35%) |
Dec 13, 2018 | 11.13 | 11.20 | 10.94 | 11.15 | 620,100 | +0.02(+0.18%) |
Dec 12, 2018 | 11.20 | 11.33 | 11.03 | 11.13 | 720,710 | +0.00(+0.02%) |
Dec 11, 2018 | 11.10 | 11.25 | 10.99 | 11.13 | 978,615 | +0.03(+0.31%) |
Dec 10, 2018 | 11.15 | 11.15 | 10.71 | 11.09 | 895,565 | -0.01(-0.07%) |
Dec 07, 2018 | 11.15 | 11.38 | 10.95 | 11.10 | 534,000 | -0.07(-0.59%) |
Dec 06, 2018 | 10.90 | 11.18 | 10.35 | 11.17 | 817,280 | +0.11(+1.03%) |
Dec 04, 2018 | 11.45 | 11.47 | 11.05 | 11.05 | 852,000 | -0.48(-4.14%) |