Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.06 | 12.10 | 12.05 | 12.08 | 199,506 | +0.01(+0.09%) |
Feb 27, 2019 | 12.05 | 12.07 | 12.00 | 12.07 | 143,282 | +0.02(+0.13%) |
Feb 26, 2019 | 12.05 | 12.11 | 12.02 | 12.05 | 389,883 | -0.01(-0.09%) |
Feb 25, 2019 | 12.08 | 12.12 | 12.04 | 12.06 | 349,446 | +0.04(+0.29%) |
Feb 22, 2019 | 11.99 | 12.04 | 11.98 | 12.03 | 269,392 | +0.05(+0.43%) |
Feb 21, 2019 | 11.98 | 12.04 | 11.93 | 11.98 | 269,507 | -0.02(-0.16%) |
Feb 20, 2019 | 12.00 | 12.02 | 11.97 | 12.00 | 415,985 | -0.02(-0.13%) |
Feb 19, 2019 | 11.94 | 12.02 | 11.93 | 12.01 | 432,202 | +0.05(+0.40%) |
Feb 15, 2019 | 12.02 | 12.03 | 11.89 | 11.96 | 536,336 | -0.01(-0.09%) |
Feb 14, 2019 | 11.97 | 11.98 | 11.93 | 11.97 | 312,287 | +0.02(+0.13%) |
Feb 13, 2019 | 11.96 | 11.98 | 11.96 | 11.96 | 406,270 | +0.00(+0.00%) |
Feb 12, 2019 | 11.95 | 11.97 | 11.95 | 11.96 | 267,433 | +0.03(+0.27%) |
Feb 11, 2019 | 11.93 | 11.94 | 11.92 | 11.93 | 299,413 | +0.02(+0.18%) |
Feb 08, 2019 | 11.85 | 11.92 | 11.83 | 11.90 | 170,048 | +0.01(+0.09%) |
Feb 07, 2019 | 11.93 | 11.93 | 11.87 | 11.89 | 223,615 | -0.04(-0.31%) |
Feb 06, 2019 | 11.93 | 11.97 | 11.92 | 11.93 | 306,632 | +0.01(+0.04%) |
Feb 05, 2019 | 11.91 | 11.96 | 11.90 | 11.93 | 364,127 | +0.02(+0.14%) |
Feb 04, 2019 | 11.85 | 11.92 | 11.85 | 11.91 | 343,343 | +0.08(+0.68%) |
Feb 01, 2019 | 11.80 | 11.87 | 11.80 | 11.83 | 286,594 | +0.03(+0.27%) |
Jan 31, 2019 | 11.76 | 11.85 | 11.74 | 11.80 | 572,542 | +0.06(+0.50%) |
Jan 30, 2019 | 11.61 | 11.76 | 11.60 | 11.74 | 188,655 | +0.17(+1.48%) |
Jan 29, 2019 | 11.64 | 11.66 | 11.55 | 11.57 | 328,675 | -0.07(-0.60%) |
Jan 28, 2019 | 11.64 | 11.65 | 11.57 | 11.64 | 406,543 | -0.05(-0.46%) |
Jan 25, 2019 | 11.64 | 11.70 | 11.64 | 11.69 | 182,021 | +0.07(+0.64%) |
Jan 24, 2019 | 11.60 | 11.63 | 11.55 | 11.62 | 150,310 | +0.05(+0.42%) |
Jan 23, 2019 | 11.59 | 11.63 | 11.48 | 11.57 | 247,534 | +0.01(+0.13%) |
Jan 22, 2019 | 11.58 | 11.61 | 11.54 | 11.55 | 228,067 | -0.05(-0.41%) |
Jan 18, 2019 | 11.57 | 11.64 | 11.51 | 11.60 | 572,342 | +0.07(+0.64%) |
Jan 17, 2019 | 11.51 | 11.54 | 11.51 | 11.53 | 179,395 | +0.02(+0.14%) |
Jan 16, 2019 | 11.52 | 11.54 | 11.49 | 11.51 | 301,907 | -0.02(-0.18%) |
Jan 15, 2019 | 11.49 | 11.54 | 11.48 | 11.53 | 284,306 | +0.02(+0.18%) |
Jan 14, 2019 | 11.53 | 11.55 | 11.49 | 11.51 | 193,298 | -0.03(-0.28%) |
Jan 11, 2019 | 11.51 | 11.54 | 11.47 | 11.54 | 194,433 | +0.03(+0.23%) |
Jan 10, 2019 | 11.51 | 11.54 | 11.46 | 11.52 | 186,490 | +0.06(+0.51%) |
Jan 09, 2019 | 11.46 | 11.54 | 11.44 | 11.46 | 422,932 | -0.03(-0.23%) |
Jan 08, 2019 | 11.50 | 11.51 | 11.42 | 11.48 | 189,050 | +0.06(+0.56%) |
Jan 07, 2019 | 11.40 | 11.45 | 11.40 | 11.42 | 264,526 | +0.06(+0.56%) |
Jan 04, 2019 | 11.31 | 11.41 | 11.17 | 11.36 | 194,245 | +0.24(+2.14%) |
Jan 03, 2019 | 11.14 | 11.27 | 11.11 | 11.12 | 369,766 | -0.16(-1.41%) |
Jan 02, 2019 | 11.08 | 11.30 | 11.08 | 11.28 | 182,015 | +0.00(+0.00%) |
Dec 31, 2018 | 11.15 | 11.34 | 11.15 | 11.28 | 680,046 | +0.12(+1.12%) |
Dec 28, 2018 | 11.18 | 11.28 | 11.10 | 11.15 | 409,463 | -0.05(-0.44%) |
Dec 27, 2018 | 10.77 | 11.20 | 10.77 | 11.20 | 422,913 | +0.39(+3.59%) |
Dec 26, 2018 | 10.50 | 11.02 | 10.20 | 10.81 | 587,657 | +0.30(+2.90%) |
Dec 24, 2018 | 10.75 | 10.82 | 10.50 | 10.51 | 392,219 | -0.35(-3.19%) |
Dec 21, 2018 | 11.32 | 11.41 | 10.69 | 10.86 | 829,204 | -0.44(-3.86%) |
Dec 20, 2018 | 11.50 | 11.57 | 11.14 | 11.29 | 588,398 | -0.20(-1.78%) |
Dec 19, 2018 | 11.88 | 11.93 | 11.39 | 11.50 | 420,578 | -0.29(-2.45%) |
Dec 18, 2018 | 11.76 | 11.87 | 11.68 | 11.79 | 249,369 | +0.10(+0.90%) |
Dec 17, 2018 | 11.91 | 11.98 | 11.60 | 11.68 | 482,506 | -0.30(-2.54%) |
Dec 14, 2018 | 12.23 | 12.23 | 11.94 | 11.98 | 370,884 | -0.22(-1.81%) |
Dec 13, 2018 | 12.19 | 12.27 | 12.14 | 12.21 | 161,545 | +0.03(+0.22%) |
Dec 12, 2018 | 12.17 | 12.27 | 12.15 | 12.18 | 375,929 | +0.08(+0.69%) |
Dec 11, 2018 | 12.14 | 12.21 | 12.01 | 12.10 | 395,328 | +0.03(+0.22%) |
Dec 10, 2018 | 11.97 | 12.12 | 11.82 | 12.07 | 473,425 | +0.11(+0.92%) |
Dec 07, 2018 | 12.18 | 12.20 | 11.93 | 11.96 | 274,115 | -0.24(-1.94%) |
Dec 06, 2018 | 11.95 | 12.20 | 11.95 | 12.19 | 359,522 | +0.05(+0.43%) |
Dec 04, 2018 | 12.37 | 12.39 | 12.10 | 12.14 | 336,215 | -0.24(-1.95%) |