Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.86 | 11.87 | 11.73 | 11.74 | 2,518,395 | -0.02(-0.16%) |
Feb 27, 2019 | 11.70 | 11.82 | 11.69 | 11.76 | 2,995,815 | +0.13(+1.15%) |
Feb 26, 2019 | 11.61 | 11.71 | 11.58 | 11.63 | 3,715,063 | +0.10(+0.91%) |
Feb 25, 2019 | 11.52 | 11.60 | 11.49 | 11.52 | 3,600,321 | +0.20(+1.77%) |
Feb 22, 2019 | 11.39 | 11.39 | 11.30 | 11.32 | 2,067,919 | -0.02(-0.17%) |
Feb 21, 2019 | 11.37 | 11.42 | 11.31 | 11.34 | 3,173,490 | -0.12(-1.08%) |
Feb 20, 2019 | 11.32 | 11.50 | 11.31 | 11.47 | 2,958,524 | +0.11(+1.01%) |
Feb 19, 2019 | 11.17 | 11.40 | 11.14 | 11.35 | 3,110,452 | +0.14(+1.28%) |
Feb 15, 2019 | 11.11 | 11.23 | 11.07 | 11.21 | 8,642,785 | +0.18(+1.64%) |
Feb 14, 2019 | 11.06 | 11.10 | 10.91 | 11.03 | 7,049,066 | -0.41(-3.59%) |
Feb 13, 2019 | 11.45 | 11.49 | 11.35 | 11.44 | 4,557,347 | +0.10(+0.93%) |
Feb 12, 2019 | 11.24 | 11.36 | 11.24 | 11.33 | 2,449,155 | +0.19(+1.71%) |
Feb 11, 2019 | 11.21 | 11.22 | 11.11 | 11.14 | 3,177,892 | -0.02(-0.17%) |
Feb 08, 2019 | 11.09 | 11.16 | 10.97 | 11.16 | 4,213,625 | -0.13(-1.18%) |
Feb 07, 2019 | 11.42 | 11.43 | 11.25 | 11.29 | 3,854,555 | -0.27(-2.31%) |
Feb 06, 2019 | 11.55 | 11.60 | 11.53 | 11.56 | 2,373,447 | -0.02(-0.16%) |
Feb 05, 2019 | 11.50 | 11.60 | 11.47 | 11.58 | 2,741,101 | +0.15(+1.34%) |
Feb 04, 2019 | 11.36 | 11.43 | 11.30 | 11.43 | 1,893,076 | -0.03(-0.25%) |
Feb 01, 2019 | 11.39 | 11.52 | 11.36 | 11.46 | 2,669,761 | -0.10(-0.83%) |
Jan 31, 2019 | 11.48 | 11.56 | 11.41 | 11.55 | 3,564,627 | -0.30(-2.50%) |
Jan 30, 2019 | 11.82 | 11.90 | 11.77 | 11.85 | 2,368,487 | +0.08(+0.65%) |
Jan 29, 2019 | 11.81 | 11.89 | 11.75 | 11.77 | 1,717,629 | -0.01(-0.08%) |
Jan 28, 2019 | 11.75 | 11.78 | 11.66 | 11.78 | 5,361,697 | -0.12(-1.04%) |
Jan 25, 2019 | 11.86 | 11.97 | 11.85 | 11.90 | 2,384,093 | +0.16(+1.38%) |
Jan 24, 2019 | 11.75 | 11.83 | 11.68 | 11.74 | 2,958,922 | +0.00(+0.00%) |
Jan 23, 2019 | 11.76 | 11.78 | 11.62 | 11.74 | 3,531,012 | +0.10(+0.90%) |
Jan 22, 2019 | 11.63 | 11.74 | 11.57 | 11.64 | 3,947,549 | -0.16(-1.37%) |
Jan 18, 2019 | 11.69 | 11.84 | 11.63 | 11.80 | 3,871,452 | +0.21(+1.81%) |
Jan 17, 2019 | 11.48 | 11.65 | 11.44 | 11.59 | 3,260,774 | -0.04(-0.33%) |
Jan 16, 2019 | 11.47 | 11.69 | 11.45 | 11.63 | 5,631,663 | +0.30(+2.61%) |
Jan 15, 2019 | 11.27 | 11.34 | 11.19 | 11.33 | 3,391,623 | -0.02(-0.17%) |
Jan 14, 2019 | 11.13 | 11.42 | 11.12 | 11.35 | 5,525,361 | +0.08(+0.68%) |
Jan 11, 2019 | 11.20 | 11.34 | 11.16 | 11.28 | 3,185,011 | +0.07(+0.60%) |
Jan 10, 2019 | 11.17 | 11.25 | 11.14 | 11.21 | 3,879,327 | +0.18(+1.64%) |
Jan 09, 2019 | 11.07 | 11.15 | 10.96 | 11.03 | 3,110,785 | +0.01(+0.09%) |
Jan 08, 2019 | 11.06 | 11.07 | 10.91 | 11.02 | 2,942,682 | +0.15(+1.40%) |
Jan 07, 2019 | 10.82 | 10.95 | 10.74 | 10.87 | 3,027,637 | +0.08(+0.71%) |
Jan 04, 2019 | 10.63 | 10.83 | 10.60 | 10.79 | 7,099,235 | +0.34(+3.29%) |
Jan 03, 2019 | 10.50 | 10.53 | 10.40 | 10.45 | 4,891,682 | -0.09(-0.81%) |
Jan 02, 2019 | 10.22 | 10.59 | 10.18 | 10.53 | 3,825,120 | +0.17(+1.66%) |
Dec 31, 2018 | 10.36 | 10.45 | 10.21 | 10.36 | 5,116,859 | -0.01(-0.09%) |
Dec 28, 2018 | 10.47 | 10.50 | 10.30 | 10.37 | 6,631,579 | +0.19(+1.87%) |
Dec 27, 2018 | 10.09 | 10.19 | 9.902 | 10.18 | 6,518,895 | -0.12(-1.20%) |
Dec 26, 2018 | 9.968 | 10.30 | 9.758 | 10.30 | 5,150,595 | +0.36(+3.65%) |
Dec 24, 2018 | 9.959 | 10.10 | 9.882 | 9.940 | 3,792,304 | -0.09(-0.86%) |
Dec 21, 2018 | 10.22 | 10.32 | 10.02 | 10.03 | 6,467,517 | -0.02(-0.19%) |
Dec 20, 2018 | 10.11 | 10.18 | 9.968 | 10.04 | 5,678,800 | -0.18(-1.77%) |
Dec 19, 2018 | 10.51 | 10.57 | 10.15 | 10.23 | 6,652,541 | -0.16(-1.56%) |
Dec 18, 2018 | 10.56 | 10.60 | 10.32 | 10.39 | 5,163,957 | -0.05(-0.46%) |
Dec 17, 2018 | 10.55 | 10.67 | 10.41 | 10.44 | 7,232,774 | -0.15(-1.44%) |
Dec 14, 2018 | 10.66 | 10.76 | 10.55 | 10.59 | 4,215,512 | -0.15(-1.42%) |
Dec 13, 2018 | 10.91 | 10.92 | 10.69 | 10.74 | 4,531,302 | -0.06(-0.53%) |
Dec 12, 2018 | 10.77 | 10.96 | 10.70 | 10.80 | 8,886,508 | +0.38(+3.66%) |
Dec 11, 2018 | 10.73 | 10.74 | 10.36 | 10.42 | 9,060,344 | -0.08(-0.73%) |
Dec 10, 2018 | 10.62 | 10.69 | 10.35 | 10.49 | 9,728,308 | -0.10(-0.99%) |
Dec 07, 2018 | 10.77 | 10.86 | 10.53 | 10.60 | 6,512,490 | -0.21(-1.94%) |
Dec 06, 2018 | 10.62 | 10.83 | 10.54 | 10.81 | 9,108,300 | -0.30(-2.66%) |
Dec 04, 2018 | 11.43 | 11.44 | 11.03 | 11.10 | 7,286,570 | -0.43(-3.72%) |