Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.02 | 12.10 | 12.02 | 12.06 | 250,322 | -0.02(-0.17%) |
Feb 27, 2019 | 12.05 | 12.12 | 12.00 | 12.08 | 344,990 | +0.00(+0.00%) |
Feb 26, 2019 | 11.96 | 12.08 | 11.96 | 12.08 | 376,323 | +0.12(+1.00%) |
Feb 25, 2019 | 12.00 | 12.04 | 11.96 | 11.96 | 1,134,257 | -0.03(-0.25%) |
Feb 22, 2019 | 12.00 | 12.00 | 11.97 | 11.99 | 1,058,000 | +0.00(+0.00%) |
Feb 21, 2019 | 11.95 | 12.02 | 11.95 | 11.99 | 1,424,477 | -0.01(-0.08%) |
Feb 20, 2019 | 11.97 | 12.01 | 11.88 | 12.00 | 1,089,577 | +0.00(+0.00%) |
Feb 19, 2019 | 11.99 | 12.05 | 11.96 | 12.00 | 3,484,663 | +1.44(+13.64%) |
Feb 15, 2019 | 10.50 | 10.75 | 10.31 | 10.56 | 143,200 | +0.06(+0.57%) |
Feb 14, 2019 | 10.37 | 10.50 | 10.30 | 10.50 | 62,584 | +0.20(+1.94%) |
Feb 13, 2019 | 10.50 | 10.50 | 10.30 | 10.30 | 67,942 | -0.15(-1.44%) |
Feb 12, 2019 | 10.35 | 10.65 | 10.32 | 10.45 | 123,092 | +0.15(+1.46%) |
Feb 11, 2019 | 10.34 | 10.60 | 10.23 | 10.30 | 61,823 | +0.05(+0.49%) |
Feb 08, 2019 | 10.21 | 10.40 | 10.11 | 10.25 | 8,100 | +0.01(+0.10%) |
Feb 07, 2019 | 10.37 | 10.37 | 10.14 | 10.24 | 7,668 | -0.22(-2.10%) |
Feb 06, 2019 | 10.30 | 10.46 | 10.25 | 10.46 | 21,213 | +0.11(+1.06%) |
Feb 05, 2019 | 10.26 | 10.39 | 10.14 | 10.35 | 16,605 | +0.15(+1.47%) |
Feb 04, 2019 | 10.45 | 10.46 | 10.20 | 10.20 | 20,810 | -0.30(-2.86%) |
Feb 01, 2019 | 10.45 | 10.58 | 10.44 | 10.50 | 40,500 | +0.01(+0.10%) |
Jan 31, 2019 | 10.09 | 10.49 | 10.09 | 10.49 | 59,742 | +0.39(+3.86%) |
Jan 30, 2019 | 10.07 | 10.19 | 9.910 | 10.10 | 88,641 | +0.00(+0.00%) |
Jan 29, 2019 | 9.930 | 10.10 | 9.925 | 10.10 | 61,757 | +0.16(+1.61%) |
Jan 28, 2019 | 9.750 | 9.950 | 9.750 | 9.940 | 35,452 | +0.17(+1.74%) |
Jan 25, 2019 | 9.900 | 9.950 | 9.730 | 9.770 | 61,700 | -0.13(-1.31%) |
Jan 24, 2019 | 9.660 | 9.900 | 9.660 | 9.900 | 37,477 | +0.24(+2.48%) |
Jan 23, 2019 | 9.780 | 9.870 | 9.510 | 9.660 | 86,925 | +0.01(+0.10%) |
Jan 22, 2019 | 9.660 | 9.900 | 9.590 | 9.650 | 11,507 | -0.08(-0.82%) |
Jan 18, 2019 | 9.620 | 9.900 | 9.510 | 9.730 | 57,200 | +0.21(+2.21%) |
Jan 17, 2019 | 9.700 | 9.740 | 9.260 | 9.520 | 50,890 | +0.01(+0.11%) |
Jan 16, 2019 | 9.610 | 9.690 | 9.310 | 9.510 | 26,670 | +0.00(+0.00%) |
Jan 15, 2019 | 9.770 | 9.770 | 9.510 | 9.510 | 39,483 | -0.21(-2.16%) |
Jan 14, 2019 | 9.950 | 10.02 | 9.620 | 9.720 | 33,723 | -0.28(-2.80%) |
Jan 11, 2019 | 10.12 | 10.24 | 9.820 | 10.00 | 66,100 | -0.16(-1.57%) |
Jan 10, 2019 | 10.25 | 10.30 | 9.955 | 10.16 | 61,051 | -0.09(-0.88%) |
Jan 09, 2019 | 10.25 | 10.30 | 10.00 | 10.25 | 124,786 | +0.13(+1.28%) |
Jan 08, 2019 | 10.26 | 10.45 | 10.02 | 10.12 | 67,351 | -0.18(-1.75%) |
Jan 07, 2019 | 10.16 | 10.42 | 9.900 | 10.30 | 75,637 | +0.01(+0.10%) |
Jan 04, 2019 | 10.00 | 10.30 | 9.970 | 10.29 | 24,700 | +0.33(+3.31%) |
Jan 03, 2019 | 9.910 | 10.20 | 9.570 | 9.960 | 50,396 | -0.04(-0.40%) |
Jan 02, 2019 | 10.36 | 10.36 | 9.700 | 10.00 | 123,548 | -0.50(-4.76%) |
Dec 31, 2018 | 9.940 | 10.55 | 9.700 | 10.50 | 162,800 | +0.55(+5.53%) |
Dec 28, 2018 | 9.900 | 9.980 | 9.550 | 9.950 | 91,700 | -0.01(-0.10%) |
Dec 27, 2018 | 9.660 | 9.960 | 9.430 | 9.960 | 60,435 | +0.19(+1.94%) |
Dec 26, 2018 | 9.590 | 10.04 | 8.800 | 9.770 | 141,200 | +0.14(+1.45%) |
Dec 24, 2018 | 9.440 | 9.700 | 9.080 | 9.630 | 24,300 | +0.16(+1.69%) |
Dec 21, 2018 | 9.600 | 9.760 | 9.300 | 9.470 | 183,400 | -0.06(-0.63%) |
Dec 20, 2018 | 10.18 | 10.18 | 9.110 | 9.530 | 61,127 | -0.58(-5.74%) |
Dec 19, 2018 | 10.14 | 10.35 | 10.06 | 10.11 | 44,304 | +0.06(+0.60%) |
Dec 18, 2018 | 10.12 | 10.14 | 9.620 | 10.05 | 88,092 | -0.07(-0.69%) |
Dec 17, 2018 | 10.45 | 10.45 | 10.06 | 10.12 | 31,880 | -0.31(-2.97%) |
Dec 14, 2018 | 10.10 | 10.48 | 10.10 | 10.43 | 53,900 | +0.33(+3.27%) |
Dec 13, 2018 | 10.10 | 10.42 | 10.09 | 10.10 | 44,115 | +0.01(+0.10%) |
Dec 12, 2018 | 10.21 | 10.21 | 10.05 | 10.09 | 29,197 | -0.07(-0.69%) |
Dec 11, 2018 | 10.13 | 10.30 | 10.13 | 10.16 | 571,734 | +0.03(+0.30%) |
Dec 10, 2018 | 10.20 | 10.21 | 10.00 | 10.13 | 39,340 | -0.02(-0.20%) |
Dec 07, 2018 | 10.30 | 10.38 | 10.15 | 10.15 | 31,500 | -0.21(-2.03%) |
Dec 06, 2018 | 10.04 | 10.36 | 10.04 | 10.36 | 34,321 | +0.15(+1.47%) |
Dec 04, 2018 | 10.43 | 10.43 | 10.13 | 10.21 | 46,000 | -0.29(-2.76%) |