Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.50 | 10.50 | 9.540 | 9.720 | 3,082 | -0.90(-8.47%) |
Feb 27, 2019 | 10.62 | 10.81 | 10.62 | 10.62 | 934 | -0.00(-0.01%) |
Feb 26, 2019 | 10.56 | 10.74 | 10.56 | 10.62 | 544 | -0.31(-2.81%) |
Feb 25, 2019 | 11.46 | 11.46 | 10.50 | 10.93 | 7,497 | -0.17(-1.56%) |
Feb 22, 2019 | 10.80 | 11.16 | 10.80 | 11.10 | 766 | -0.24(-2.12%) |
Feb 21, 2019 | 10.92 | 11.34 | 10.92 | 11.34 | 249 | +0.10(+0.89%) |
Feb 20, 2019 | 10.80 | 11.53 | 10.62 | 11.24 | 792 | +0.44(+4.07%) |
Feb 19, 2019 | 10.20 | 10.91 | 10.20 | 10.80 | 2,451 | +0.42(+4.06%) |
Feb 15, 2019 | 10.62 | 10.62 | 9.780 | 10.38 | 3,650 | -0.43(-3.95%) |
Feb 14, 2019 | 10.44 | 10.86 | 10.44 | 10.81 | 1,523 | +0.25(+2.34%) |
Feb 13, 2019 | 10.74 | 10.74 | 10.50 | 10.56 | 411 | -0.42(-3.83%) |
Feb 12, 2019 | 10.74 | 10.98 | 10.38 | 10.98 | 621 | +0.17(+1.61%) |
Feb 11, 2019 | 10.68 | 10.98 | 10.38 | 10.81 | 2,079 | -0.11(-1.04%) |
Feb 08, 2019 | 10.80 | 10.98 | 10.50 | 10.92 | 2,100 | -0.07(-0.68%) |
Feb 07, 2019 | 10.86 | 11.04 | 10.44 | 10.99 | 4,489 | -0.04(-0.41%) |
Feb 06, 2019 | 10.80 | 11.04 | 10.63 | 11.04 | 1,037 | +0.09(+0.82%) |
Feb 05, 2019 | 10.51 | 11.08 | 10.44 | 10.95 | 2,491 | +0.03(+0.28%) |
Feb 04, 2019 | 11.28 | 11.32 | 10.80 | 10.92 | 1,755 | -0.66(-5.70%) |
Feb 01, 2019 | 11.28 | 11.76 | 10.80 | 11.58 | 5,300 | +0.02(+0.15%) |
Jan 31, 2019 | 11.34 | 11.82 | 11.10 | 11.56 | 13,385 | +0.10(+0.90%) |
Jan 30, 2019 | 12.24 | 14.40 | 11.10 | 11.46 | 216,607 | +1.23(+12.06%) |
Jan 29, 2019 | 10.26 | 10.32 | 10.08 | 10.23 | 411 | -0.17(-1.62%) |
Jan 28, 2019 | 10.39 | 10.39 | 10.39 | 10.39 | 59 | -0.08(-0.72%) |
Jan 25, 2019 | 10.26 | 10.47 | 10.26 | 10.47 | 1,450 | -0.22(-2.04%) |
Jan 24, 2019 | 10.44 | 10.69 | 10.26 | 10.69 | 536 | +0.07(+0.64%) |
Jan 23, 2019 | 10.62 | 10.62 | 10.62 | 10.62 | 19 | -0.61(-5.41%) |
Jan 22, 2019 | 11.23 | 11.23 | 11.23 | 11.23 | 428 | +0.19(+1.70%) |
Jan 18, 2019 | 10.74 | 11.04 | 10.50 | 11.04 | 1,000 | +0.00(+0.01%) |
Jan 17, 2019 | 10.52 | 11.04 | 10.52 | 11.04 | 679 | +0.48(+4.54%) |
Jan 16, 2019 | 10.74 | 10.74 | 10.42 | 10.56 | 103 | +0.06(+0.57%) |
Jan 15, 2019 | 10.38 | 10.68 | 10.21 | 10.50 | 1,350 | -0.24(-2.23%) |
Jan 14, 2019 | 10.08 | 10.74 | 10.08 | 10.74 | 200 | +0.00(+0.00%) |
Jan 11, 2019 | 10.74 | 10.80 | 10.68 | 10.74 | 700 | -0.27(-2.43%) |
Jan 10, 2019 | 10.68 | 11.01 | 10.68 | 11.01 | 1,052 | -0.33(-2.93%) |
Jan 09, 2019 | 10.86 | 11.40 | 10.62 | 11.34 | 1,519 | +0.24(+2.17%) |
Jan 08, 2019 | 11.22 | 11.22 | 10.87 | 11.10 | 959 | -0.19(-1.65%) |
Jan 07, 2019 | 11.46 | 11.70 | 10.68 | 11.28 | 2,349 | +0.30(+2.78%) |
Jan 04, 2019 | 10.38 | 11.10 | 10.38 | 10.98 | 3,483 | +0.48(+4.57%) |
Jan 03, 2019 | 9.660 | 10.50 | 9.660 | 10.50 | 1,690 | +0.54(+5.42%) |
Jan 02, 2019 | 9.960 | 10.08 | 9.661 | 9.960 | 689 | +0.00(+0.00%) |
Dec 31, 2018 | 9.420 | 10.02 | 9.300 | 9.960 | 4,550 | +0.06(+0.61%) |
Dec 28, 2018 | 9.300 | 10.02 | 9.000 | 9.900 | 8,033 | +0.93(+10.37%) |
Dec 27, 2018 | 9.120 | 9.480 | 8.820 | 8.970 | 4,831 | -1.11(-11.01%) |
Dec 26, 2018 | 9.900 | 10.20 | 9.900 | 10.08 | 772 | +0.18(+1.82%) |
Dec 24, 2018 | 8.820 | 9.900 | 8.820 | 9.900 | 3,866 | -0.60(-5.71%) |
Dec 21, 2018 | 10.44 | 11.28 | 10.44 | 10.50 | 2,250 | -0.36(-3.31%) |
Dec 20, 2018 | 12.12 | 12.12 | 10.79 | 10.86 | 9,918 | -1.65(-13.19%) |
Dec 19, 2018 | 12.64 | 12.64 | 12.00 | 12.51 | 631 | -0.15(-1.18%) |
Dec 18, 2018 | 12.60 | 12.90 | 12.12 | 12.66 | 2,078 | -0.12(-0.94%) |
Dec 17, 2018 | 13.26 | 13.80 | 12.78 | 12.78 | 10,892 | +0.00(+0.00%) |
Dec 14, 2018 | 12.90 | 12.90 | 12.18 | 12.78 | 1,566 | -0.12(-0.93%) |
Dec 13, 2018 | 13.04 | 13.04 | 12.36 | 12.90 | 221 | +0.16(+1.28%) |
Dec 12, 2018 | 12.30 | 12.84 | 12.18 | 12.74 | 4,773 | +0.68(+5.61%) |
Dec 11, 2018 | 12.60 | 12.82 | 12.00 | 12.06 | 8,121 | -0.87(-6.73%) |
Dec 10, 2018 | 12.90 | 12.93 | 12.45 | 12.93 | 3,357 | +0.21(+1.65%) |
Dec 07, 2018 | 13.47 | 13.47 | 12.60 | 12.72 | 4,116 | -0.54(-4.07%) |
Dec 06, 2018 | 13.38 | 13.68 | 13.09 | 13.26 | 2,149 | -0.90(-6.36%) |
Dec 04, 2018 | 14.46 | 14.46 | 14.10 | 14.16 | 883 | -0.84(-5.60%) |