Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.63 | 11.52 | 10.57 | 11.19 | 275,031 | -0.35(-3.03%) |
Feb 27, 2019 | 11.63 | 11.79 | 11.33 | 11.54 | 199,867 | -0.14(-1.20%) |
Feb 26, 2019 | 11.61 | 11.78 | 11.58 | 11.68 | 101,196 | +0.08(+0.69%) |
Feb 25, 2019 | 11.65 | 11.77 | 11.56 | 11.60 | 72,600 | -0.02(-0.17%) |
Feb 22, 2019 | 11.66 | 11.69 | 11.56 | 11.62 | 116,200 | +0.03(+0.26%) |
Feb 21, 2019 | 11.68 | 11.75 | 11.57 | 11.59 | 180,930 | -0.11(-0.94%) |
Feb 20, 2019 | 11.47 | 11.80 | 11.42 | 11.70 | 293,505 | +0.24(+2.09%) |
Feb 19, 2019 | 11.40 | 11.46 | 11.22 | 11.46 | 163,474 | +0.08(+0.70%) |
Feb 15, 2019 | 11.30 | 11.59 | 11.19 | 11.38 | 193,000 | +0.13(+1.16%) |
Feb 14, 2019 | 11.25 | 11.45 | 11.18 | 11.25 | 148,933 | -0.11(-0.97%) |
Feb 13, 2019 | 11.09 | 11.45 | 11.09 | 11.36 | 159,440 | +0.35(+3.18%) |
Feb 12, 2019 | 11.04 | 11.12 | 10.92 | 11.01 | 168,660 | -0.03(-0.27%) |
Feb 11, 2019 | 10.87 | 11.05 | 10.74 | 11.04 | 122,668 | +0.20(+1.85%) |
Feb 08, 2019 | 10.81 | 10.91 | 10.69 | 10.84 | 105,000 | -0.07(-0.64%) |
Feb 07, 2019 | 10.87 | 10.97 | 10.75 | 10.91 | 122,578 | +0.03(+0.28%) |
Feb 06, 2019 | 10.79 | 10.91 | 10.67 | 10.88 | 212,535 | +0.08(+0.74%) |
Feb 05, 2019 | 10.89 | 10.89 | 10.71 | 10.80 | 146,306 | +0.04(+0.37%) |
Feb 04, 2019 | 10.83 | 10.83 | 10.59 | 10.76 | 108,115 | +0.04(+0.37%) |
Feb 01, 2019 | 10.51 | 11.22 | 10.51 | 10.72 | 312,100 | +0.35(+3.38%) |
Jan 31, 2019 | 10.23 | 10.39 | 10.14 | 10.37 | 284,483 | -0.03(-0.29%) |
Jan 30, 2019 | 10.08 | 10.42 | 10.00 | 10.40 | 206,383 | +0.32(+3.17%) |
Jan 29, 2019 | 10.24 | 10.32 | 10.07 | 10.08 | 109,785 | -0.12(-1.18%) |
Jan 28, 2019 | 10.13 | 10.29 | 9.910 | 10.20 | 149,601 | +0.02(+0.20%) |
Jan 25, 2019 | 10.11 | 10.38 | 10.07 | 10.18 | 172,000 | +0.13(+1.29%) |
Jan 24, 2019 | 9.930 | 10.08 | 9.910 | 10.05 | 133,551 | +0.08(+0.80%) |
Jan 23, 2019 | 9.830 | 10.15 | 9.830 | 9.970 | 243,944 | +0.15(+1.53%) |
Jan 22, 2019 | 10.06 | 10.26 | 9.720 | 9.820 | 301,781 | -0.36(-3.54%) |
Jan 18, 2019 | 10.01 | 10.25 | 10.01 | 10.18 | 290,600 | +0.19(+1.90%) |
Jan 17, 2019 | 9.620 | 10.01 | 9.590 | 9.990 | 990,860 | +0.30(+3.10%) |
Jan 16, 2019 | 9.700 | 9.860 | 9.670 | 9.690 | 165,847 | -0.01(-0.10%) |
Jan 15, 2019 | 9.720 | 9.795 | 9.580 | 9.700 | 110,178 | -0.03(-0.31%) |
Jan 14, 2019 | 9.830 | 9.920 | 9.590 | 9.730 | 158,648 | -0.12(-1.22%) |
Jan 11, 2019 | 9.570 | 9.980 | 9.570 | 9.850 | 245,500 | +0.22(+2.28%) |
Jan 10, 2019 | 9.510 | 9.765 | 9.370 | 9.630 | 156,753 | +0.12(+1.26%) |
Jan 09, 2019 | 9.640 | 9.800 | 9.490 | 9.510 | 173,383 | -0.09(-0.94%) |
Jan 08, 2019 | 9.550 | 9.780 | 9.440 | 9.600 | 189,319 | +0.10(+1.05%) |
Jan 07, 2019 | 9.500 | 9.680 | 9.310 | 9.500 | 146,889 | -0.11(-1.14%) |
Jan 04, 2019 | 9.660 | 9.820 | 9.510 | 9.610 | 164,400 | +0.03(+0.31%) |
Jan 03, 2019 | 9.570 | 9.890 | 9.290 | 9.580 | 284,474 | -0.06(-0.62%) |
Jan 02, 2019 | 8.580 | 9.660 | 8.500 | 9.640 | 521,010 | +1.02(+11.83%) |
Dec 31, 2018 | 8.680 | 8.870 | 8.500 | 8.620 | 433,600 | -0.06(-0.69%) |
Dec 28, 2018 | 8.700 | 8.925 | 8.670 | 8.680 | 377,200 | -0.02(-0.23%) |
Dec 27, 2018 | 8.480 | 8.780 | 8.360 | 8.700 | 509,258 | -0.20(-2.25%) |
Dec 26, 2018 | 8.830 | 8.980 | 8.610 | 8.900 | 354,370 | +0.11(+1.25%) |
Dec 24, 2018 | 8.830 | 8.950 | 8.680 | 8.790 | 207,200 | -0.04(-0.45%) |
Dec 21, 2018 | 8.770 | 9.120 | 8.770 | 8.830 | 665,200 | +0.05(+0.57%) |
Dec 20, 2018 | 8.840 | 9.140 | 8.630 | 8.780 | 375,648 | -0.10(-1.13%) |
Dec 19, 2018 | 9.010 | 9.090 | 8.780 | 8.880 | 275,734 | -0.11(-1.22%) |
Dec 18, 2018 | 9.300 | 9.320 | 8.950 | 8.990 | 297,713 | -0.23(-2.49%) |
Dec 17, 2018 | 9.380 | 9.710 | 9.190 | 9.220 | 346,804 | -0.15(-1.60%) |
Dec 14, 2018 | 9.440 | 9.640 | 9.340 | 9.370 | 160,500 | -0.08(-0.85%) |
Dec 13, 2018 | 9.840 | 9.840 | 9.405 | 9.450 | 337,302 | -0.38(-3.87%) |
Dec 12, 2018 | 10.02 | 10.10 | 9.820 | 9.830 | 162,917 | -0.10(-1.01%) |
Dec 11, 2018 | 10.10 | 10.24 | 9.830 | 9.930 | 173,955 | -0.04(-0.40%) |
Dec 10, 2018 | 10.17 | 10.21 | 9.780 | 9.970 | 216,680 | -0.19(-1.87%) |
Dec 07, 2018 | 10.05 | 10.47 | 10.05 | 10.16 | 237,700 | -0.03(-0.29%) |
Dec 06, 2018 | 10.03 | 10.22 | 9.760 | 10.19 | 1,329,493 | +0.13(+1.29%) |
Dec 04, 2018 | 10.37 | 10.69 | 10.03 | 10.06 | 316,100 | -0.49(-4.64%) |