Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.14 | 12.14 | 12.10 | 12.14 | 41,960 | +0.00(+0.00%) |
Feb 27, 2019 | 12.13 | 12.14 | 12.09 | 12.14 | 89,893 | +0.02(+0.17%) |
Feb 26, 2019 | 12.12 | 12.13 | 12.08 | 12.12 | 104,982 | -0.01(-0.08%) |
Feb 25, 2019 | 12.14 | 12.15 | 12.11 | 12.13 | 115,603 | +0.04(+0.33%) |
Feb 22, 2019 | 12.00 | 12.10 | 11.97 | 12.09 | 115,300 | +0.09(+0.75%) |
Feb 21, 2019 | 12.01 | 12.01 | 11.91 | 12.00 | 138,301 | +0.03(+0.25%) |
Feb 20, 2019 | 12.02 | 12.02 | 11.94 | 11.97 | 143,453 | -0.01(-0.08%) |
Feb 19, 2019 | 12.07 | 12.09 | 11.96 | 11.98 | 125,265 | -0.09(-0.75%) |
Feb 15, 2019 | 12.16 | 12.16 | 12.02 | 12.07 | 80,300 | -0.05(-0.41%) |
Feb 14, 2019 | 12.05 | 12.16 | 12.03 | 12.12 | 105,111 | +0.05(+0.41%) |
Feb 13, 2019 | 12.03 | 12.08 | 12.03 | 12.07 | 103,656 | -0.09(-0.74%) |
Feb 12, 2019 | 12.14 | 12.18 | 12.13 | 12.16 | 82,075 | +0.00(+0.00%) |
Feb 11, 2019 | 12.11 | 12.17 | 12.10 | 12.16 | 63,006 | +0.07(+0.58%) |
Feb 08, 2019 | 12.01 | 12.09 | 12.01 | 12.09 | 74,200 | +0.05(+0.42%) |
Feb 07, 2019 | 12.06 | 12.06 | 12.00 | 12.04 | 64,222 | -0.02(-0.17%) |
Feb 06, 2019 | 12.14 | 12.14 | 12.06 | 12.06 | 80,845 | -0.05(-0.41%) |
Feb 05, 2019 | 12.18 | 12.18 | 12.09 | 12.11 | 122,077 | -0.05(-0.41%) |
Feb 04, 2019 | 12.16 | 12.18 | 12.12 | 12.16 | 112,784 | +0.04(+0.33%) |
Feb 01, 2019 | 12.11 | 12.16 | 12.04 | 12.12 | 211,700 | +0.11(+0.92%) |
Jan 31, 2019 | 11.98 | 12.01 | 11.93 | 12.01 | 98,110 | +0.07(+0.59%) |
Jan 30, 2019 | 11.96 | 11.96 | 11.88 | 11.94 | 130,312 | +0.02(+0.17%) |
Jan 29, 2019 | 11.90 | 11.93 | 11.84 | 11.92 | 165,969 | +0.07(+0.59%) |
Jan 28, 2019 | 11.75 | 11.85 | 11.72 | 11.85 | 101,559 | +0.10(+0.85%) |
Jan 25, 2019 | 11.72 | 11.77 | 11.69 | 11.75 | 120,500 | +0.07(+0.60%) |
Jan 24, 2019 | 11.68 | 11.87 | 11.67 | 11.68 | 290,813 | +0.00(+0.00%) |
Jan 23, 2019 | 11.74 | 11.80 | 11.64 | 11.68 | 131,420 | -0.08(-0.68%) |
Jan 22, 2019 | 11.82 | 11.83 | 11.70 | 11.76 | 129,807 | +0.01(+0.09%) |
Jan 18, 2019 | 11.78 | 11.90 | 11.75 | 11.75 | 245,100 | -0.07(-0.59%) |
Jan 17, 2019 | 11.62 | 11.82 | 11.58 | 11.82 | 151,585 | +0.15(+1.29%) |
Jan 16, 2019 | 11.56 | 11.67 | 11.56 | 11.67 | 130,990 | +0.09(+0.78%) |
Jan 15, 2019 | 11.67 | 11.67 | 11.56 | 11.58 | 168,083 | -0.09(-0.77%) |
Jan 14, 2019 | 11.62 | 11.67 | 11.61 | 11.67 | 76,836 | +0.05(+0.43%) |
Jan 11, 2019 | 11.64 | 11.75 | 11.61 | 11.62 | 183,300 | -0.06(-0.51%) |
Jan 10, 2019 | 11.64 | 11.80 | 11.62 | 11.68 | 187,942 | +0.02(+0.17%) |
Jan 09, 2019 | 11.75 | 11.75 | 11.66 | 11.66 | 168,810 | +0.00(+0.00%) |
Jan 08, 2019 | 11.86 | 11.89 | 11.64 | 11.66 | 153,037 | +0.04(+0.34%) |
Jan 07, 2019 | 11.39 | 11.64 | 11.34 | 11.62 | 142,969 | +0.30(+2.65%) |
Jan 04, 2019 | 11.30 | 11.39 | 11.26 | 11.32 | 157,500 | +0.02(+0.18%) |
Jan 03, 2019 | 11.11 | 11.31 | 11.11 | 11.30 | 144,100 | +0.13(+1.16%) |
Jan 02, 2019 | 11.06 | 11.18 | 11.04 | 11.17 | 97,024 | +0.08(+0.72%) |
Dec 31, 2018 | 11.11 | 11.11 | 10.93 | 11.09 | 286,400 | +0.11(+1.00%) |
Dec 28, 2018 | 10.95 | 11.09 | 10.86 | 10.98 | 223,300 | +0.10(+0.92%) |
Dec 27, 2018 | 10.65 | 10.90 | 10.65 | 10.88 | 154,004 | +0.05(+0.46%) |
Dec 26, 2018 | 10.50 | 10.84 | 10.50 | 10.83 | 284,786 | +0.25(+2.36%) |
Dec 24, 2018 | 10.27 | 10.63 | 10.27 | 10.58 | 169,800 | +0.07(+0.67%) |
Dec 21, 2018 | 10.57 | 10.62 | 10.46 | 10.51 | 331,800 | -0.12(-1.13%) |
Dec 20, 2018 | 10.88 | 10.96 | 10.46 | 10.63 | 348,711 | -0.33(-3.01%) |
Dec 19, 2018 | 11.03 | 11.03 | 10.94 | 10.96 | 133,429 | -0.03(-0.27%) |
Dec 18, 2018 | 11.07 | 11.07 | 10.96 | 10.99 | 210,708 | -0.11(-0.99%) |
Dec 17, 2018 | 11.15 | 11.22 | 11.08 | 11.10 | 153,934 | -0.12(-1.07%) |
Dec 14, 2018 | 11.27 | 11.33 | 11.21 | 11.22 | 99,600 | -0.24(-2.09%) |
Dec 13, 2018 | 11.43 | 11.49 | 11.40 | 11.46 | 186,461 | +0.02(+0.17%) |
Dec 12, 2018 | 11.53 | 11.59 | 11.41 | 11.44 | 206,475 | -0.09(-0.78%) |
Dec 11, 2018 | 11.65 | 11.65 | 11.50 | 11.53 | 79,399 | -0.04(-0.35%) |
Dec 10, 2018 | 11.53 | 11.60 | 11.51 | 11.57 | 126,724 | +0.02(+0.17%) |
Dec 07, 2018 | 11.56 | 11.59 | 11.50 | 11.55 | 99,100 | -0.06(-0.52%) |
Dec 06, 2018 | 11.58 | 11.61 | 11.51 | 11.61 | 157,715 | -0.14(-1.19%) |
Dec 04, 2018 | 11.75 | 11.78 | 11.71 | 11.75 | 141,300 | +0.00(+0.00%) |