Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.36 | 12.54 | 12.33 | 12.37 | 4,935,044 | -0.02(-0.16%) |
Feb 27, 2019 | 12.38 | 12.42 | 12.24 | 12.39 | 4,114,425 | -0.01(-0.11%) |
Feb 26, 2019 | 12.53 | 12.55 | 12.38 | 12.40 | 3,177,067 | -0.10(-0.81%) |
Feb 25, 2019 | 12.56 | 12.58 | 12.47 | 12.50 | 4,015,267 | -0.05(-0.38%) |
Feb 22, 2019 | 12.50 | 12.62 | 12.41 | 12.55 | 3,775,446 | +0.12(+0.98%) |
Feb 21, 2019 | 12.35 | 12.45 | 12.27 | 12.43 | 3,827,605 | +0.05(+0.44%) |
Feb 20, 2019 | 12.53 | 12.54 | 12.22 | 12.37 | 6,100,021 | -0.16(-1.30%) |
Feb 19, 2019 | 12.49 | 12.59 | 12.48 | 12.54 | 4,590,037 | +0.08(+0.65%) |
Feb 15, 2019 | 12.48 | 12.52 | 12.39 | 12.46 | 8,218,361 | +0.02(+0.16%) |
Feb 14, 2019 | 12.46 | 12.51 | 12.39 | 12.43 | 4,746,305 | -0.02(-0.16%) |
Feb 13, 2019 | 12.48 | 12.55 | 12.31 | 12.46 | 6,599,855 | +0.14(+1.16%) |
Feb 12, 2019 | 12.50 | 12.54 | 12.28 | 12.31 | 8,218,377 | -0.23(-1.84%) |
Feb 11, 2019 | 12.51 | 12.59 | 12.39 | 12.54 | 6,506,256 | +0.02(+0.16%) |
Feb 08, 2019 | 12.41 | 12.53 | 12.33 | 12.52 | 3,545,340 | +0.06(+0.49%) |
Feb 07, 2019 | 12.24 | 12.46 | 12.05 | 12.46 | 5,743,815 | +0.35(+2.91%) |
Feb 06, 2019 | 12.28 | 12.33 | 12.11 | 12.11 | 5,134,561 | -0.15(-1.22%) |
Feb 05, 2019 | 12.22 | 12.27 | 12.08 | 12.26 | 6,435,249 | +0.07(+0.56%) |
Feb 04, 2019 | 11.95 | 12.19 | 11.82 | 12.19 | 6,103,588 | +0.20(+1.70%) |
Feb 01, 2019 | 12.41 | 12.45 | 11.84 | 11.99 | 6,760,483 | -0.36(-2.91%) |
Jan 31, 2019 | 12.24 | 12.35 | 12.10 | 12.35 | 6,494,060 | +0.14(+1.11%) |
Jan 30, 2019 | 12.11 | 12.26 | 12.04 | 12.21 | 4,112,544 | +0.16(+1.29%) |
Jan 29, 2019 | 11.97 | 12.08 | 11.93 | 12.05 | 3,351,774 | +0.10(+0.79%) |
Jan 28, 2019 | 11.89 | 11.99 | 11.82 | 11.96 | 3,809,708 | +0.06(+0.51%) |
Jan 25, 2019 | 11.66 | 11.91 | 11.66 | 11.90 | 5,092,842 | +0.26(+2.21%) |
Jan 24, 2019 | 11.61 | 11.72 | 11.53 | 11.64 | 2,617,113 | +0.01(+0.12%) |
Jan 23, 2019 | 11.53 | 11.63 | 11.47 | 11.63 | 2,622,477 | +0.10(+0.88%) |
Jan 22, 2019 | 11.58 | 11.63 | 11.41 | 11.53 | 3,238,522 | -0.07(-0.59%) |
Jan 18, 2019 | 11.59 | 11.63 | 11.49 | 11.59 | 3,145,861 | +0.03(+0.29%) |
Jan 17, 2019 | 11.44 | 11.62 | 11.44 | 11.56 | 3,788,343 | +0.07(+0.65%) |
Jan 16, 2019 | 11.24 | 11.54 | 11.24 | 11.48 | 4,349,104 | +0.27(+2.42%) |
Jan 15, 2019 | 11.17 | 11.31 | 11.16 | 11.21 | 5,740,279 | +0.08(+0.73%) |
Jan 14, 2019 | 11.20 | 11.27 | 11.13 | 11.13 | 7,647,547 | -0.13(-1.14%) |
Jan 11, 2019 | 11.23 | 11.27 | 11.17 | 11.26 | 4,148,686 | +0.05(+0.48%) |
Jan 10, 2019 | 11.19 | 11.28 | 11.06 | 11.21 | 7,194,471 | +0.01(+0.12%) |
Jan 09, 2019 | 11.35 | 11.38 | 11.14 | 11.19 | 6,652,894 | -0.07(-0.66%) |
Jan 08, 2019 | 11.17 | 11.33 | 11.08 | 11.27 | 5,416,804 | +0.20(+1.78%) |
Jan 07, 2019 | 10.96 | 11.18 | 10.83 | 11.07 | 9,363,515 | +0.18(+1.68%) |
Jan 04, 2019 | 10.99 | 11.13 | 10.88 | 10.89 | 5,047,735 | -0.04(-0.37%) |
Jan 03, 2019 | 10.58 | 11.04 | 10.55 | 10.93 | 7,466,378 | +0.33(+3.07%) |
Jan 02, 2019 | 10.75 | 10.77 | 10.51 | 10.60 | 4,708,064 | -0.31(-2.80%) |
Dec 31, 2018 | 10.92 | 10.94 | 10.72 | 10.91 | 4,119,352 | +0.05(+0.44%) |
Dec 28, 2018 | 10.96 | 11.03 | 10.73 | 10.86 | 5,177,455 | -0.06(-0.56%) |
Dec 27, 2018 | 10.84 | 10.93 | 10.54 | 10.92 | 4,656,396 | -0.03(-0.25%) |
Dec 26, 2018 | 10.40 | 10.95 | 10.36 | 10.95 | 5,603,543 | +0.57(+5.49%) |
Dec 24, 2018 | 10.92 | 10.97 | 10.35 | 10.38 | 4,071,149 | -0.64(-5.85%) |
Dec 21, 2018 | 11.20 | 11.38 | 10.98 | 11.02 | 11,862,908 | -0.18(-1.57%) |
Dec 20, 2018 | 11.16 | 11.31 | 11.06 | 11.20 | 8,729,683 | +0.07(+0.61%) |
Dec 19, 2018 | 11.26 | 11.36 | 11.04 | 11.13 | 5,465,654 | +0.07(+0.61%) |
Dec 18, 2018 | 10.98 | 11.21 | 10.95 | 11.06 | 5,104,765 | +0.14(+1.24%) |
Dec 17, 2018 | 11.46 | 11.47 | 10.89 | 10.93 | 5,197,606 | -0.50(-4.39%) |
Dec 14, 2018 | 11.44 | 11.45 | 11.36 | 11.43 | 3,253,617 | -0.06(-0.53%) |
Dec 13, 2018 | 11.38 | 11.56 | 11.38 | 11.49 | 4,667,281 | +0.16(+1.44%) |
Dec 12, 2018 | 11.53 | 11.60 | 11.30 | 11.33 | 6,224,413 | -0.05(-0.42%) |
Dec 11, 2018 | 11.50 | 11.56 | 11.38 | 11.38 | 7,577,797 | +0.03(+0.24%) |
Dec 10, 2018 | 11.36 | 11.42 | 11.20 | 11.35 | 4,576,352 | +0.01(+0.06%) |
Dec 07, 2018 | 11.65 | 11.65 | 11.26 | 11.34 | 18,149,242 | -0.35(-2.97%) |
Dec 06, 2018 | 11.51 | 11.71 | 11.21 | 11.69 | 5,193,528 | +0.15(+1.27%) |
Dec 04, 2018 | 11.60 | 11.71 | 11.48 | 11.54 | 5,855,608 | -0.06(-0.52%) |