Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.22 | 12.47 | 11.59 | 12.29 | 273,306 | +0.08(+0.66%) |
Feb 27, 2019 | 12.09 | 12.35 | 11.85 | 12.21 | 275,325 | +0.11(+0.91%) |
Feb 26, 2019 | 12.12 | 12.29 | 11.97 | 12.10 | 162,816 | -0.08(-0.66%) |
Feb 25, 2019 | 11.86 | 12.29 | 11.71 | 12.18 | 186,358 | +0.46(+3.92%) |
Feb 22, 2019 | 11.49 | 11.74 | 11.44 | 11.72 | 204,000 | +0.25(+2.18%) |
Feb 21, 2019 | 11.82 | 11.82 | 11.27 | 11.47 | 257,321 | -0.38(-3.21%) |
Feb 20, 2019 | 11.68 | 12.07 | 11.54 | 11.85 | 222,498 | +0.22(+1.89%) |
Feb 19, 2019 | 11.87 | 12.19 | 11.54 | 11.63 | 193,061 | -0.26(-2.19%) |
Feb 15, 2019 | 11.54 | 11.93 | 11.33 | 11.89 | 220,200 | +0.44(+3.84%) |
Feb 14, 2019 | 11.41 | 11.62 | 11.34 | 11.45 | 182,774 | -0.02(-0.17%) |
Feb 13, 2019 | 11.36 | 11.61 | 11.11 | 11.47 | 198,390 | +0.15(+1.33%) |
Feb 12, 2019 | 11.17 | 11.47 | 11.07 | 11.32 | 118,859 | +0.24(+2.17%) |
Feb 11, 2019 | 11.16 | 11.19 | 10.96 | 11.08 | 120,105 | +0.00(+0.00%) |
Feb 08, 2019 | 10.73 | 11.12 | 10.73 | 11.08 | 117,100 | +0.30(+2.78%) |
Feb 07, 2019 | 11.08 | 11.08 | 10.72 | 10.78 | 158,738 | -0.37(-3.32%) |
Feb 06, 2019 | 11.29 | 11.33 | 10.96 | 11.15 | 113,644 | -0.13(-1.15%) |
Feb 05, 2019 | 11.25 | 11.76 | 11.11 | 11.28 | 198,115 | +0.08(+0.71%) |
Feb 04, 2019 | 11.21 | 11.32 | 11.04 | 11.20 | 131,229 | +0.00(+0.00%) |
Feb 01, 2019 | 11.21 | 11.29 | 10.88 | 11.20 | 245,800 | +0.00(+0.00%) |
Jan 31, 2019 | 11.24 | 11.48 | 11.14 | 11.20 | 406,509 | -0.01(-0.09%) |
Jan 30, 2019 | 10.56 | 11.23 | 10.50 | 11.21 | 306,816 | +0.69(+6.56%) |
Jan 29, 2019 | 10.16 | 10.64 | 10.06 | 10.52 | 235,269 | +0.33(+3.24%) |
Jan 28, 2019 | 10.72 | 10.72 | 10.16 | 10.19 | 203,598 | -0.62(-5.74%) |
Jan 25, 2019 | 10.50 | 10.82 | 10.33 | 10.81 | 179,600 | +0.35(+3.35%) |
Jan 24, 2019 | 10.16 | 10.47 | 10.10 | 10.46 | 226,445 | +0.28(+2.75%) |
Jan 23, 2019 | 10.34 | 10.41 | 10.04 | 10.18 | 228,460 | -0.11(-1.07%) |
Jan 22, 2019 | 10.76 | 10.84 | 10.07 | 10.29 | 378,445 | -0.52(-4.81%) |
Jan 18, 2019 | 10.65 | 11.04 | 10.65 | 10.81 | 193,900 | +0.22(+2.08%) |
Jan 17, 2019 | 10.64 | 10.92 | 10.49 | 10.59 | 158,189 | -0.10(-0.94%) |
Jan 16, 2019 | 10.48 | 11.06 | 10.48 | 10.69 | 319,311 | +0.21(+2.00%) |
Jan 15, 2019 | 10.24 | 10.54 | 10.11 | 10.48 | 168,300 | +0.30(+2.95%) |
Jan 14, 2019 | 10.57 | 10.72 | 10.15 | 10.18 | 245,113 | -0.50(-4.68%) |
Jan 11, 2019 | 10.91 | 10.95 | 10.50 | 10.68 | 217,700 | -0.30(-2.73%) |
Jan 10, 2019 | 10.71 | 11.03 | 10.57 | 10.98 | 250,504 | +0.18(+1.67%) |
Jan 09, 2019 | 10.88 | 10.96 | 10.50 | 10.80 | 186,740 | -0.08(-0.74%) |
Jan 08, 2019 | 10.82 | 11.01 | 10.41 | 10.88 | 453,032 | +0.19(+1.78%) |
Jan 07, 2019 | 10.70 | 11.19 | 10.55 | 10.69 | 473,919 | +0.12(+1.14%) |
Jan 04, 2019 | 10.14 | 10.70 | 10.06 | 10.57 | 352,500 | +0.61(+6.12%) |
Jan 03, 2019 | 10.01 | 10.36 | 9.710 | 9.960 | 374,425 | -0.06(-0.60%) |
Jan 02, 2019 | 9.380 | 10.12 | 9.090 | 10.02 | 465,553 | +0.55(+5.81%) |
Dec 31, 2018 | 9.250 | 9.610 | 9.250 | 9.470 | 213,400 | +0.35(+3.84%) |
Dec 28, 2018 | 8.720 | 9.310 | 8.540 | 9.120 | 325,100 | +0.44(+5.07%) |
Dec 27, 2018 | 8.770 | 8.990 | 8.290 | 8.680 | 397,555 | -0.23(-2.58%) |
Dec 26, 2018 | 8.580 | 8.930 | 8.400 | 8.910 | 687,633 | +0.44(+5.19%) |
Dec 24, 2018 | 8.890 | 9.020 | 8.420 | 8.470 | 356,700 | -0.61(-6.72%) |
Dec 21, 2018 | 9.630 | 10.12 | 9.050 | 9.080 | 949,700 | -0.48(-5.02%) |
Dec 20, 2018 | 9.750 | 10.14 | 9.380 | 9.560 | 674,312 | -0.21(-2.15%) |
Dec 19, 2018 | 10.23 | 10.58 | 8.740 | 9.770 | 547,099 | -0.47(-4.59%) |
Dec 18, 2018 | 10.54 | 11.06 | 10.14 | 10.24 | 415,812 | -0.05(-0.49%) |
Dec 17, 2018 | 10.36 | 11.01 | 10.15 | 10.29 | 388,011 | -0.04(-0.39%) |
Dec 14, 2018 | 10.06 | 10.58 | 10.01 | 10.33 | 165,600 | +0.22(+2.18%) |
Dec 13, 2018 | 10.85 | 10.92 | 10.06 | 10.11 | 356,303 | -0.68(-6.30%) |
Dec 12, 2018 | 10.77 | 10.90 | 10.52 | 10.79 | 207,039 | +0.18(+1.70%) |
Dec 11, 2018 | 10.88 | 10.90 | 10.48 | 10.61 | 118,001 | -0.12(-1.12%) |
Dec 10, 2018 | 10.55 | 10.90 | 10.23 | 10.73 | 218,415 | +0.18(+1.71%) |
Dec 07, 2018 | 10.86 | 11.20 | 10.43 | 10.55 | 229,700 | -0.32(-2.94%) |
Dec 06, 2018 | 10.93 | 11.24 | 10.60 | 10.87 | 403,374 | -0.37(-3.29%) |
Dec 04, 2018 | 11.83 | 12.30 | 11.15 | 11.24 | 474,400 | -0.66(-5.55%) |