Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.53 | 11.80 | 11.53 | 11.80 | 4,250 | +0.28(+2.39%) |
Feb 27, 2019 | 11.51 | 11.72 | 11.47 | 11.52 | 6,280 | -0.32(-2.72%) |
Feb 26, 2019 | 11.82 | 11.84 | 11.34 | 11.84 | 4,488 | +0.02(+0.16%) |
Feb 25, 2019 | 11.88 | 12.00 | 11.75 | 11.82 | 5,300 | +0.05(+0.45%) |
Feb 22, 2019 | 11.56 | 11.77 | 11.56 | 11.77 | 1,600 | +0.14(+1.25%) |
Feb 21, 2019 | 11.79 | 11.79 | 11.00 | 11.62 | 8,015 | -0.09(-0.73%) |
Feb 20, 2019 | 11.59 | 11.71 | 11.54 | 11.71 | 3,598 | +0.06(+0.49%) |
Feb 19, 2019 | 11.71 | 11.71 | 11.57 | 11.65 | 3,152 | -0.10(-0.82%) |
Feb 15, 2019 | 11.71 | 11.94 | 11.41 | 11.75 | 7,400 | -0.10(-0.84%) |
Feb 14, 2019 | 11.52 | 12.22 | 11.52 | 11.85 | 9,833 | +0.22(+1.89%) |
Feb 12, 2019 | 11.63 | 11.63 | 11.63 | 0 | -0.03(-0.27%) | |
Feb 11, 2019 | 11.66 | 11.66 | 11.66 | 11.66 | 53 | +0.00(+0.01%) |
Feb 08, 2019 | 11.40 | 11.69 | 11.35 | 11.66 | 1,200 | -0.09(-0.77%) |
Feb 07, 2019 | 11.59 | 11.99 | 11.42 | 11.75 | 15,022 | +0.32(+2.80%) |
Feb 06, 2019 | 11.31 | 11.43 | 11.31 | 11.43 | 808 | +0.00(+0.00%) |
Feb 05, 2019 | 11.43 | 11.43 | 11.43 | 11.43 | 58 | +0.00(+0.00%) |
Feb 04, 2019 | 11.43 | 11.43 | 11.43 | 11.43 | 186 | +0.10(+0.88%) |
Feb 01, 2019 | 11.19 | 11.60 | 11.19 | 11.33 | 2,200 | -0.08(-0.69%) |
Jan 31, 2019 | 11.54 | 11.54 | 11.33 | 11.41 | 605 | +0.08(+0.74%) |
Jan 30, 2019 | 11.07 | 11.50 | 10.90 | 11.33 | 5,757 | +0.45(+4.14%) |
Jan 29, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 153 | +0.02(+0.20%) |
Jan 28, 2019 | 10.85 | 10.85 | 10.85 | 10.85 | 122 | +0.00(+0.04%) |
Jan 25, 2019 | 10.94 | 10.98 | 10.85 | 10.85 | 800 | -0.13(-1.18%) |
Jan 24, 2019 | 11.00 | 11.00 | 10.95 | 10.98 | 486 | -0.02(-0.18%) |
Jan 23, 2019 | 10.99 | 11.00 | 10.82 | 11.00 | 3,285 | -0.08(-0.69%) |
Jan 22, 2019 | 11.08 | 11.08 | 11.08 | 11.08 | 250 | -0.15(-1.37%) |
Jan 18, 2019 | 11.21 | 11.61 | 11.21 | 11.23 | 2,900 | +0.13(+1.17%) |
Jan 17, 2019 | 11.00 | 12.35 | 10.99 | 11.10 | 2,720 | +0.10(+0.91%) |
Jan 16, 2019 | 11.00 | 11.10 | 10.97 | 11.00 | 1,554 | +0.06(+0.56%) |
Jan 15, 2019 | 11.31 | 11.31 | 10.66 | 10.94 | 7,598 | -0.57(-4.96%) |
Jan 14, 2019 | 11.32 | 11.51 | 11.32 | 11.51 | 273 | -0.09(-0.78%) |
Jan 11, 2019 | 11.50 | 11.75 | 11.50 | 11.60 | 4,400 | +0.05(+0.43%) |
Jan 10, 2019 | 11.31 | 11.55 | 11.30 | 11.55 | 2,725 | +0.29(+2.56%) |
Jan 09, 2019 | 11.20 | 11.26 | 11.19 | 11.26 | 2,725 | +0.09(+0.83%) |
Jan 08, 2019 | 11.17 | 11.17 | 11.17 | 11.17 | 213 | +0.00(+0.00%) |
Jan 07, 2019 | 11.17 | 11.17 | 11.17 | 11.17 | 92 | +0.00(+0.00%) |
Jan 04, 2019 | 11.40 | 11.40 | 11.17 | 11.17 | 2,600 | +0.08(+0.77%) |
Jan 03, 2019 | 11.51 | 11.52 | 11.09 | 11.09 | 2,721 | -0.43(-3.78%) |
Jan 02, 2019 | 10.15 | 12.11 | 10.04 | 11.52 | 18,926 | +1.57(+15.78%) |
Dec 31, 2018 | 9.960 | 10.30 | 9.950 | 9.950 | 2,100 | +0.05(+0.51%) |
Dec 28, 2018 | 10.10 | 10.12 | 9.860 | 9.900 | 3,700 | -0.15(-1.49%) |
Dec 27, 2018 | 10.10 | 10.20 | 10.05 | 10.05 | 940 | +0.04(+0.39%) |
Dec 26, 2018 | 9.994 | 10.04 | 9.860 | 10.01 | 2,877 | +0.10(+1.02%) |
Dec 24, 2018 | 10.15 | 10.22 | 9.670 | 9.910 | 3,900 | -0.24(-2.36%) |
Dec 21, 2018 | 10.42 | 10.46 | 10.15 | 10.15 | 7,000 | -0.11(-1.07%) |
Dec 20, 2018 | 10.51 | 10.51 | 10.10 | 10.26 | 6,171 | -0.34(-3.21%) |
Dec 19, 2018 | 10.79 | 10.79 | 10.51 | 10.60 | 3,209 | -0.24(-2.25%) |
Dec 18, 2018 | 10.64 | 10.84 | 10.64 | 10.84 | 3,435 | +0.10(+0.96%) |
Dec 17, 2018 | 10.50 | 10.75 | 10.50 | 10.74 | 2,715 | -0.10(-0.92%) |
Dec 14, 2018 | 10.91 | 10.95 | 10.70 | 10.84 | 4,700 | -0.06(-0.55%) |
Dec 13, 2018 | 10.95 | 10.95 | 10.90 | 10.90 | 1,356 | +0.00(+0.00%) |
Dec 12, 2018 | 11.18 | 11.24 | 10.90 | 10.90 | 3,217 | -0.26(-2.33%) |
Dec 11, 2018 | 11.11 | 11.17 | 11.00 | 11.16 | 5,679 | +0.02(+0.18%) |
Dec 10, 2018 | 11.35 | 11.81 | 11.12 | 11.14 | 3,626 | +0.04(+0.36%) |
Dec 07, 2018 | 11.33 | 11.33 | 11.03 | 11.10 | 2,500 | -0.04(-0.33%) |
Dec 06, 2018 | 11.06 | 11.14 | 10.95 | 11.14 | 2,718 | +0.13(+1.15%) |
Dec 04, 2018 | 11.45 | 11.50 | 11.01 | 11.01 | 5,700 | -0.44(-3.84%) |