Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.61 | 11.67 | 11.55 | 11.56 | 186,218 | +0.00(+0.00%) |
Feb 27, 2019 | 11.43 | 11.57 | 11.42 | 11.56 | 96,417 | +0.09(+0.77%) |
Feb 26, 2019 | 11.46 | 11.60 | 11.46 | 11.47 | 187,869 | +0.01(+0.06%) |
Feb 25, 2019 | 11.48 | 11.54 | 11.46 | 11.46 | 154,642 | +0.01(+0.12%) |
Feb 22, 2019 | 11.37 | 11.48 | 11.37 | 11.45 | 143,039 | +0.08(+0.72%) |
Feb 21, 2019 | 11.40 | 11.40 | 11.25 | 11.37 | 152,055 | -0.07(-0.59%) |
Feb 20, 2019 | 11.38 | 11.56 | 11.32 | 11.44 | 253,834 | +0.06(+0.53%) |
Feb 19, 2019 | 11.19 | 11.38 | 11.18 | 11.38 | 241,919 | +0.18(+1.57%) |
Feb 15, 2019 | 11.15 | 11.22 | 11.15 | 11.20 | 177,337 | +0.08(+0.73%) |
Feb 14, 2019 | 11.13 | 11.18 | 11.05 | 11.12 | 256,802 | -0.04(-0.36%) |
Feb 13, 2019 | 11.23 | 11.27 | 11.00 | 11.16 | 662,110 | -0.04(-0.36%) |
Feb 12, 2019 | 11.48 | 11.56 | 11.17 | 11.20 | 658,677 | -0.26(-2.30%) |
Feb 11, 2019 | 11.52 | 11.53 | 11.45 | 11.46 | 119,467 | +0.00(+0.00%) |
Feb 08, 2019 | 11.40 | 11.50 | 11.35 | 11.46 | 183,554 | +0.05(+0.47%) |
Feb 07, 2019 | 11.49 | 11.53 | 11.34 | 11.41 | 232,540 | -0.12(-1.05%) |
Feb 06, 2019 | 11.50 | 11.55 | 11.41 | 11.53 | 180,646 | +0.03(+0.23%) |
Feb 05, 2019 | 11.40 | 11.52 | 11.34 | 11.50 | 302,329 | +0.19(+1.67%) |
Feb 04, 2019 | 11.25 | 11.32 | 11.23 | 11.32 | 119,421 | +0.09(+0.78%) |
Feb 01, 2019 | 11.14 | 11.25 | 11.11 | 11.23 | 170,528 | +0.12(+1.09%) |
Jan 31, 2019 | 11.02 | 11.14 | 11.00 | 11.11 | 168,679 | +0.12(+1.11%) |
Jan 30, 2019 | 10.86 | 11.00 | 10.84 | 10.98 | 125,298 | +0.20(+1.82%) |
Jan 29, 2019 | 10.72 | 10.84 | 10.71 | 10.79 | 179,367 | +0.05(+0.44%) |
Jan 28, 2019 | 10.84 | 10.90 | 10.69 | 10.74 | 401,275 | -0.20(-1.85%) |
Jan 25, 2019 | 10.96 | 11.05 | 10.94 | 10.94 | 212,420 | +0.01(+0.12%) |
Jan 24, 2019 | 10.99 | 11.00 | 10.88 | 10.93 | 199,604 | +0.01(+0.06%) |
Jan 23, 2019 | 11.08 | 11.11 | 10.90 | 10.92 | 196,151 | -0.10(-0.87%) |
Jan 22, 2019 | 11.01 | 11.05 | 10.93 | 11.02 | 421,705 | -0.04(-0.36%) |
Jan 18, 2019 | 11.11 | 11.20 | 11.04 | 11.06 | 265,830 | +0.01(+0.12%) |
Jan 17, 2019 | 11.05 | 11.07 | 10.99 | 11.05 | 168,039 | +0.01(+0.06%) |
Jan 16, 2019 | 11.05 | 11.05 | 11.01 | 11.04 | 229,397 | +0.03(+0.24%) |
Jan 15, 2019 | 10.86 | 11.01 | 10.86 | 11.01 | 279,980 | +0.18(+1.67%) |
Jan 14, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 304,688 | -0.12(-1.10%) |
Jan 11, 2019 | 10.88 | 10.95 | 10.75 | 10.95 | 152,647 | +0.04(+0.37%) |
Jan 10, 2019 | 10.74 | 10.91 | 10.68 | 10.91 | 293,806 | +0.15(+1.37%) |
Jan 09, 2019 | 10.70 | 10.78 | 10.64 | 10.76 | 317,699 | +0.14(+1.33%) |
Jan 08, 2019 | 10.51 | 10.62 | 10.37 | 10.62 | 379,244 | +0.26(+2.46%) |
Jan 07, 2019 | 10.05 | 10.44 | 10.02 | 10.37 | 319,652 | +0.38(+3.83%) |
Jan 04, 2019 | 9.931 | 10.07 | 9.904 | 9.985 | 308,423 | +0.09(+0.88%) |
Jan 03, 2019 | 9.877 | 9.956 | 9.736 | 9.898 | 479,703 | +0.01(+0.14%) |
Jan 02, 2019 | 9.777 | 9.924 | 9.696 | 9.884 | 300,312 | +0.03(+0.34%) |
Dec 31, 2018 | 9.663 | 9.958 | 9.562 | 9.851 | 695,478 | +0.32(+3.38%) |
Dec 28, 2018 | 9.320 | 9.656 | 9.260 | 9.528 | 688,628 | +0.23(+2.45%) |
Dec 27, 2018 | 9.045 | 9.320 | 9.011 | 9.300 | 531,706 | +0.14(+1.49%) |
Dec 26, 2018 | 8.790 | 9.179 | 8.765 | 9.164 | 321,670 | +0.41(+4.74%) |
Dec 24, 2018 | 8.756 | 8.830 | 8.669 | 8.749 | 416,393 | -0.08(-0.91%) |
Dec 21, 2018 | 9.065 | 9.206 | 8.830 | 8.830 | 650,950 | -0.21(-2.32%) |
Dec 20, 2018 | 9.400 | 9.427 | 8.860 | 9.040 | 779,413 | -0.39(-4.17%) |
Dec 19, 2018 | 9.513 | 9.660 | 9.347 | 9.433 | 290,349 | -0.15(-1.60%) |
Dec 18, 2018 | 9.614 | 9.680 | 9.500 | 9.587 | 266,756 | +0.07(+0.70%) |
Dec 17, 2018 | 9.814 | 9.834 | 9.474 | 9.520 | 454,222 | -0.31(-3.19%) |
Dec 14, 2018 | 9.940 | 10.03 | 9.767 | 9.834 | 258,714 | -0.23(-2.25%) |
Dec 13, 2018 | 10.07 | 10.13 | 10.01 | 10.06 | 187,241 | -0.01(-0.07%) |
Dec 12, 2018 | 10.12 | 10.19 | 10.06 | 10.07 | 198,489 | +0.04(+0.40%) |
Dec 11, 2018 | 10.12 | 10.17 | 9.947 | 10.03 | 174,395 | -0.03(-0.27%) |
Dec 10, 2018 | 10.14 | 10.17 | 9.847 | 10.05 | 450,574 | -0.12(-1.18%) |
Dec 07, 2018 | 10.37 | 10.43 | 10.17 | 10.17 | 257,665 | -0.24(-2.31%) |
Dec 06, 2018 | 10.31 | 10.43 | 10.13 | 10.41 | 267,141 | -0.10(-0.95%) |
Dec 04, 2018 | 10.87 | 10.87 | 10.48 | 10.51 | 305,931 | -0.41(-3.78%) |