Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.60 | 11.65 | 11.25 | 11.25 | 3,424 | -0.25(-2.17%) |
Feb 27, 2019 | 11.70 | 12.00 | 11.50 | 11.50 | 11,802 | -0.25(-2.13%) |
Feb 26, 2019 | 11.10 | 11.75 | 11.01 | 11.75 | 15,615 | +0.70(+6.33%) |
Feb 25, 2019 | 10.90 | 11.75 | 10.90 | 11.05 | 22,081 | +0.25(+2.31%) |
Feb 22, 2019 | 10.90 | 11.05 | 10.80 | 10.80 | 1,780 | -0.20(-1.82%) |
Feb 21, 2019 | 11.00 | 11.05 | 10.81 | 11.00 | 1,363 | -0.05(-0.45%) |
Feb 20, 2019 | 10.85 | 11.05 | 10.75 | 11.05 | 3,509 | +0.20(+1.84%) |
Feb 19, 2019 | 10.95 | 11.05 | 10.80 | 10.85 | 1,680 | -0.20(-1.81%) |
Feb 15, 2019 | 11.10 | 11.10 | 10.90 | 11.05 | 5,540 | +0.00(+0.00%) |
Feb 14, 2019 | 10.90 | 11.25 | 10.85 | 11.05 | 2,615 | +0.20(+1.84%) |
Feb 13, 2019 | 11.05 | 11.25 | 10.77 | 10.85 | 3,298 | -0.15(-1.36%) |
Feb 12, 2019 | 11.00 | 11.15 | 10.75 | 11.00 | 4,848 | -0.10(-0.90%) |
Feb 11, 2019 | 10.70 | 11.25 | 10.70 | 11.10 | 1,835 | +0.40(+3.74%) |
Feb 08, 2019 | 10.95 | 11.05 | 10.70 | 10.70 | 1,700 | -0.55(-4.89%) |
Feb 07, 2019 | 11.05 | 11.60 | 11.05 | 11.25 | 1,191 | +0.00(+0.00%) |
Feb 06, 2019 | 11.40 | 11.45 | 11.05 | 11.25 | 3,895 | +0.00(+0.00%) |
Feb 05, 2019 | 10.70 | 11.30 | 10.70 | 11.25 | 14,741 | +0.55(+5.14%) |
Feb 04, 2019 | 10.75 | 11.10 | 10.60 | 10.70 | 24,291 | -0.05(-0.47%) |
Feb 01, 2019 | 10.65 | 11.00 | 10.55 | 10.75 | 8,900 | +0.05(+0.49%) |
Jan 31, 2019 | 10.50 | 11.05 | 10.50 | 10.70 | 10,773 | +0.15(+1.40%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.30 | 10.55 | 5,163 | +0.10(+0.96%) |
Jan 29, 2019 | 10.35 | 10.75 | 10.05 | 10.45 | 6,183 | +0.20(+1.95%) |
Jan 28, 2019 | 10.50 | 10.60 | 10.25 | 10.25 | 1,935 | -0.45(-4.21%) |
Jan 25, 2019 | 10.70 | 10.75 | 10.55 | 10.70 | 6,240 | +0.20(+1.90%) |
Jan 24, 2019 | 10.40 | 10.50 | 10.25 | 10.50 | 2,611 | +0.25(+2.44%) |
Jan 23, 2019 | 10.10 | 10.50 | 10.10 | 10.25 | 2,786 | +0.05(+0.49%) |
Jan 22, 2019 | 10.60 | 11.10 | 10.03 | 10.20 | 4,584 | -0.55(-5.12%) |
Jan 18, 2019 | 10.80 | 10.80 | 10.57 | 10.75 | 7,820 | +0.00(+0.00%) |
Jan 17, 2019 | 10.65 | 10.90 | 10.65 | 10.75 | 2,632 | +0.05(+0.47%) |
Jan 16, 2019 | 10.55 | 10.75 | 10.50 | 10.70 | 2,263 | +0.12(+1.18%) |
Jan 15, 2019 | 10.55 | 10.90 | 10.30 | 10.57 | 5,493 | +0.07(+0.71%) |
Jan 14, 2019 | 10.10 | 10.50 | 10.05 | 10.50 | 1,522 | +0.10(+0.96%) |
Jan 11, 2019 | 10.50 | 10.65 | 10.20 | 10.40 | 8,840 | -0.30(-2.80%) |
Jan 10, 2019 | 10.45 | 10.90 | 10.30 | 10.70 | 3,579 | +0.11(+1.02%) |
Jan 09, 2019 | 10.75 | 11.10 | 10.45 | 10.59 | 7,007 | -0.11(-1.01%) |
Jan 08, 2019 | 10.50 | 10.82 | 10.00 | 10.70 | 8,027 | +0.50(+4.90%) |
Jan 07, 2019 | 9.550 | 10.20 | 9.300 | 10.20 | 9,162 | +0.72(+7.65%) |
Jan 04, 2019 | 9.450 | 9.750 | 9.250 | 9.475 | 14,320 | +0.22(+2.43%) |
Jan 03, 2019 | 9.250 | 9.500 | 8.900 | 9.250 | 2,134 | +0.05(+0.54%) |
Jan 02, 2019 | 8.450 | 9.225 | 8.300 | 9.200 | 14,284 | +0.70(+8.24%) |
Dec 31, 2018 | 8.850 | 9.250 | 8.050 | 8.500 | 32,820 | -0.40(-4.49%) |
Dec 28, 2018 | 9.450 | 9.850 | 8.850 | 8.900 | 42,200 | -1.04(-10.47%) |
Dec 27, 2018 | 8.200 | 10.11 | 8.000 | 9.941 | 95,326 | +1.74(+21.23%) |
Dec 26, 2018 | 8.250 | 8.309 | 7.800 | 8.200 | 18,145 | -0.12(-1.50%) |
Dec 24, 2018 | 8.450 | 8.750 | 8.000 | 8.325 | 13,200 | -0.12(-1.48%) |
Dec 21, 2018 | 8.850 | 9.100 | 7.750 | 8.450 | 34,060 | -0.60(-6.63%) |
Dec 20, 2018 | 9.250 | 9.700 | 8.750 | 9.050 | 15,897 | -0.15(-1.62%) |
Dec 19, 2018 | 10.00 | 10.28 | 9.125 | 9.200 | 19,089 | -0.85(-8.46%) |
Dec 18, 2018 | 10.40 | 10.50 | 9.889 | 10.05 | 8,354 | -0.25(-2.43%) |
Dec 17, 2018 | 9.950 | 10.49 | 9.900 | 10.30 | 7,520 | +0.40(+4.04%) |
Dec 14, 2018 | 10.50 | 10.50 | 9.650 | 9.900 | 18,720 | -0.70(-6.60%) |
Dec 13, 2018 | 11.05 | 11.39 | 10.20 | 10.60 | 10,855 | -0.25(-2.30%) |
Dec 12, 2018 | 11.20 | 11.65 | 10.82 | 10.85 | 22,561 | -0.40(-3.56%) |
Dec 11, 2018 | 11.00 | 11.25 | 10.75 | 11.25 | 6,396 | +0.20(+1.81%) |
Dec 10, 2018 | 11.15 | 11.57 | 10.60 | 11.05 | 14,076 | -0.25(-2.21%) |
Dec 07, 2018 | 11.25 | 11.70 | 11.05 | 11.30 | 5,500 | -0.05(-0.44%) |
Dec 06, 2018 | 11.25 | 11.60 | 10.80 | 11.35 | 9,083 | -0.20(-1.73%) |
Dec 04, 2018 | 11.90 | 12.00 | 11.15 | 11.55 | 13,720 | -0.30(-2.53%) |