Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.88 | 10.91 | 10.65 | 10.76 | 26,472 | -0.12(-1.12%) |
Feb 27, 2019 | 11.16 | 11.32 | 10.77 | 10.88 | 51,577 | -0.27(-2.39%) |
Feb 26, 2019 | 11.07 | 11.45 | 11.00 | 11.15 | 145,470 | +0.04(+0.34%) |
Feb 25, 2019 | 11.26 | 11.38 | 11.00 | 11.11 | 89,543 | -0.15(-1.35%) |
Feb 22, 2019 | 11.42 | 11.50 | 10.96 | 11.26 | 116,298 | -0.10(-0.87%) |
Feb 21, 2019 | 11.40 | 11.62 | 11.36 | 11.36 | 85,966 | +0.09(+0.81%) |
Feb 20, 2019 | 10.69 | 11.34 | 10.69 | 11.27 | 90,319 | +0.59(+5.48%) |
Feb 19, 2019 | 10.68 | 10.83 | 10.59 | 10.69 | 57,346 | -0.01(-0.07%) |
Feb 15, 2019 | 10.66 | 10.73 | 10.53 | 10.69 | 66,963 | +0.11(+1.08%) |
Feb 14, 2019 | 10.34 | 10.75 | 10.33 | 10.58 | 71,214 | +0.24(+2.35%) |
Feb 13, 2019 | 10.50 | 10.61 | 10.25 | 10.34 | 80,915 | -0.17(-1.66%) |
Feb 12, 2019 | 10.26 | 10.60 | 10.26 | 10.51 | 68,384 | +0.27(+2.60%) |
Feb 11, 2019 | 10.41 | 10.70 | 10.18 | 10.25 | 79,152 | -0.18(-1.75%) |
Feb 08, 2019 | 10.35 | 10.58 | 10.28 | 10.43 | 62,359 | +0.00(+0.00%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.36 | 10.43 | 78,215 | -0.21(-1.98%) |
Feb 06, 2019 | 10.25 | 10.69 | 10.22 | 10.64 | 146,563 | +0.39(+3.82%) |
Feb 05, 2019 | 10.72 | 10.80 | 10.12 | 10.25 | 230,312 | -0.45(-4.23%) |
Feb 04, 2019 | 10.35 | 11.00 | 10.35 | 10.70 | 84,629 | +0.35(+3.35%) |
Feb 01, 2019 | 10.69 | 10.76 | 10.13 | 10.35 | 78,431 | -0.35(-3.24%) |
Jan 31, 2019 | 10.66 | 10.93 | 10.63 | 10.70 | 95,701 | +0.04(+0.35%) |
Jan 30, 2019 | 10.44 | 10.84 | 10.44 | 10.66 | 62,193 | +0.17(+1.65%) |
Jan 29, 2019 | 10.66 | 10.83 | 10.22 | 10.49 | 117,680 | -0.21(-1.97%) |
Jan 28, 2019 | 10.49 | 10.83 | 10.47 | 10.70 | 119,638 | +0.20(+1.94%) |
Jan 25, 2019 | 11.06 | 11.21 | 10.36 | 10.50 | 141,734 | -0.53(-4.78%) |
Jan 24, 2019 | 11.14 | 11.35 | 10.81 | 11.02 | 93,354 | -0.24(-2.14%) |
Jan 23, 2019 | 12.14 | 12.73 | 11.08 | 11.27 | 176,952 | -1.70(-13.13%) |
Jan 22, 2019 | 13.11 | 13.23 | 12.62 | 12.97 | 85,006 | -0.20(-1.54%) |
Jan 18, 2019 | 13.04 | 13.27 | 12.90 | 13.17 | 53,747 | +0.22(+1.69%) |
Jan 17, 2019 | 13.26 | 13.32 | 12.90 | 12.95 | 61,975 | -0.37(-2.77%) |
Jan 16, 2019 | 13.32 | 13.68 | 13.24 | 13.32 | 40,059 | +0.03(+0.23%) |
Jan 15, 2019 | 13.21 | 13.37 | 12.25 | 13.29 | 89,970 | +0.09(+0.68%) |
Jan 14, 2019 | 13.65 | 13.65 | 13.19 | 13.20 | 34,377 | -0.53(-3.84%) |
Jan 11, 2019 | 13.78 | 13.95 | 13.61 | 13.73 | 45,652 | -0.08(-0.60%) |
Jan 10, 2019 | 13.64 | 14.05 | 13.59 | 13.81 | 23,033 | +0.03(+0.22%) |
Jan 09, 2019 | 13.84 | 13.98 | 13.22 | 13.78 | 45,961 | +0.02(+0.16%) |
Jan 08, 2019 | 13.93 | 14.04 | 13.65 | 13.76 | 55,720 | +0.08(+0.61%) |
Jan 07, 2019 | 13.49 | 13.75 | 13.20 | 13.68 | 62,913 | +0.29(+2.20%) |
Jan 04, 2019 | 12.86 | 13.48 | 12.75 | 13.38 | 37,026 | +0.71(+5.59%) |
Jan 03, 2019 | 12.84 | 13.19 | 12.44 | 12.67 | 46,611 | -0.24(-1.87%) |
Jan 02, 2019 | 12.67 | 13.10 | 12.40 | 12.92 | 51,910 | +0.17(+1.36%) |
Dec 31, 2018 | 12.71 | 12.92 | 12.39 | 12.74 | 61,577 | +0.03(+0.24%) |
Dec 28, 2018 | 11.94 | 12.74 | 11.83 | 12.71 | 100,992 | +0.78(+6.57%) |
Dec 27, 2018 | 11.76 | 12.02 | 11.36 | 11.93 | 85,487 | +0.03(+0.25%) |
Dec 26, 2018 | 12.23 | 12.42 | 11.88 | 11.90 | 138,116 | -0.04(-0.32%) |
Dec 24, 2018 | 12.27 | 12.40 | 11.88 | 11.94 | 56,269 | -0.52(-4.17%) |
Dec 21, 2018 | 12.64 | 12.88 | 11.89 | 12.46 | 158,323 | -0.16(-1.25%) |
Dec 20, 2018 | 12.77 | 12.90 | 12.31 | 12.61 | 86,293 | -0.22(-1.70%) |
Dec 19, 2018 | 13.15 | 13.22 | 12.74 | 12.83 | 89,569 | -0.32(-2.41%) |
Dec 18, 2018 | 12.91 | 13.24 | 12.79 | 13.15 | 56,733 | +0.37(+2.89%) |
Dec 17, 2018 | 13.04 | 13.21 | 12.68 | 12.78 | 64,786 | -0.23(-1.80%) |
Dec 14, 2018 | 12.86 | 13.24 | 12.81 | 13.01 | 47,377 | +0.08(+0.58%) |
Dec 13, 2018 | 13.57 | 13.86 | 12.64 | 12.94 | 102,339 | -0.64(-4.72%) |
Dec 12, 2018 | 13.45 | 14.01 | 13.41 | 13.58 | 60,199 | +0.24(+1.81%) |
Dec 11, 2018 | 12.89 | 13.46 | 12.89 | 13.34 | 106,855 | +0.54(+4.18%) |
Dec 10, 2018 | 15.56 | 15.56 | 12.50 | 12.80 | 301,537 | -3.65(-22.21%) |
Dec 07, 2018 | 16.58 | 16.72 | 15.64 | 16.46 | 65,558 | +0.00(+0.00%) |
Dec 06, 2018 | 16.27 | 16.81 | 16.27 | 16.46 | 84,087 | +0.26(+1.58%) |
Dec 04, 2018 | 16.74 | 16.81 | 16.18 | 16.20 | 54,543 | -0.62(-3.67%) |