Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.55 | 12.00 | 11.08 | 11.79 | 133,049 | +0.25(+2.17%) |
Feb 27, 2019 | 11.63 | 12.08 | 11.42 | 11.54 | 143,850 | -0.12(-1.03%) |
Feb 26, 2019 | 11.74 | 12.16 | 11.55 | 11.66 | 159,956 | -0.10(-0.85%) |
Feb 25, 2019 | 11.88 | 12.18 | 11.70 | 11.76 | 159,602 | +0.11(+0.94%) |
Feb 22, 2019 | 12.00 | 12.01 | 11.60 | 11.65 | 149,400 | -0.34(-2.84%) |
Feb 21, 2019 | 11.57 | 12.04 | 11.33 | 11.99 | 35,645 | +0.39(+3.36%) |
Feb 20, 2019 | 11.21 | 11.70 | 11.21 | 11.60 | 35,612 | +0.39(+3.48%) |
Feb 19, 2019 | 11.79 | 12.00 | 11.15 | 11.21 | 58,787 | -0.68(-5.72%) |
Feb 15, 2019 | 10.83 | 11.98 | 10.39 | 11.89 | 95,700 | +1.14(+10.60%) |
Feb 14, 2019 | 10.99 | 11.75 | 10.66 | 10.75 | 70,402 | -0.41(-3.67%) |
Feb 13, 2019 | 10.51 | 11.26 | 10.43 | 11.16 | 60,674 | +0.75(+7.20%) |
Feb 12, 2019 | 10.56 | 10.84 | 10.26 | 10.41 | 49,993 | -0.03(-0.29%) |
Feb 11, 2019 | 10.93 | 10.93 | 10.31 | 10.44 | 32,558 | -0.37(-3.42%) |
Feb 08, 2019 | 10.06 | 10.99 | 10.06 | 10.81 | 85,600 | +0.69(+6.82%) |
Feb 07, 2019 | 10.04 | 10.17 | 9.620 | 10.12 | 36,577 | -0.02(-0.20%) |
Feb 06, 2019 | 10.03 | 10.29 | 9.930 | 10.14 | 36,208 | +0.06(+0.60%) |
Feb 05, 2019 | 9.850 | 10.21 | 9.750 | 10.08 | 35,517 | +0.30(+3.07%) |
Feb 04, 2019 | 10.43 | 10.43 | 9.670 | 9.780 | 62,886 | -0.64(-6.14%) |
Feb 01, 2019 | 10.14 | 10.52 | 9.950 | 10.42 | 79,500 | +0.25(+2.46%) |
Jan 31, 2019 | 9.510 | 10.37 | 9.446 | 10.17 | 133,766 | +0.67(+7.05%) |
Jan 30, 2019 | 9.120 | 9.540 | 8.980 | 9.500 | 89,855 | +0.47(+5.20%) |
Jan 29, 2019 | 9.510 | 9.575 | 9.010 | 9.030 | 72,984 | -0.44(-4.65%) |
Jan 28, 2019 | 10.10 | 10.10 | 9.450 | 9.470 | 56,019 | -0.78(-7.61%) |
Jan 25, 2019 | 9.460 | 10.53 | 9.460 | 10.25 | 122,300 | +0.89(+9.51%) |
Jan 24, 2019 | 9.410 | 9.630 | 9.220 | 9.360 | 53,756 | -0.07(-0.74%) |
Jan 23, 2019 | 9.680 | 10.02 | 9.260 | 9.430 | 72,357 | -0.20(-2.08%) |
Jan 22, 2019 | 9.980 | 10.32 | 9.490 | 9.630 | 70,963 | -0.42(-4.18%) |
Jan 18, 2019 | 10.25 | 10.56 | 9.940 | 10.05 | 66,600 | -0.15(-1.47%) |
Jan 17, 2019 | 10.23 | 10.47 | 9.991 | 10.20 | 133,520 | -0.16(-1.54%) |
Jan 16, 2019 | 9.890 | 10.48 | 9.740 | 10.36 | 136,398 | +0.56(+5.71%) |
Jan 15, 2019 | 9.160 | 9.990 | 8.750 | 9.800 | 159,001 | +0.73(+8.05%) |
Jan 14, 2019 | 9.920 | 10.04 | 9.050 | 9.070 | 96,702 | -0.92(-9.21%) |
Jan 11, 2019 | 9.920 | 10.10 | 9.620 | 9.990 | 115,200 | +0.02(+0.20%) |
Jan 10, 2019 | 9.970 | 10.42 | 9.800 | 9.970 | 166,797 | -0.15(-1.48%) |
Jan 09, 2019 | 9.910 | 10.29 | 9.500 | 10.12 | 107,157 | +0.25(+2.53%) |
Jan 08, 2019 | 9.700 | 9.950 | 9.270 | 9.870 | 123,121 | +0.26(+2.71%) |
Jan 07, 2019 | 9.100 | 9.730 | 8.940 | 9.610 | 929,704 | +0.66(+7.37%) |
Jan 04, 2019 | 10.10 | 10.10 | 8.570 | 8.950 | 537,600 | -1.47(-14.11%) |
Jan 03, 2019 | 10.62 | 10.81 | 10.26 | 10.42 | 172,923 | -0.26(-2.43%) |
Jan 02, 2019 | 10.55 | 10.91 | 10.30 | 10.68 | 431,854 | -0.09(-0.84%) |
Dec 31, 2018 | 10.85 | 10.85 | 10.16 | 10.77 | 194,800 | +0.05(+0.47%) |
Dec 28, 2018 | 9.740 | 10.95 | 9.740 | 10.72 | 274,100 | +0.96(+9.84%) |
Dec 27, 2018 | 10.32 | 10.60 | 9.300 | 9.760 | 242,861 | -0.83(-7.84%) |
Dec 26, 2018 | 10.09 | 10.84 | 9.960 | 10.59 | 201,675 | +0.60(+6.01%) |
Dec 24, 2018 | 9.700 | 10.54 | 9.170 | 9.990 | 110,300 | +0.16(+1.63%) |
Dec 21, 2018 | 10.09 | 10.10 | 9.500 | 9.830 | 2,512,200 | -0.18(-1.80%) |
Dec 20, 2018 | 10.67 | 10.76 | 9.900 | 10.01 | 272,485 | -0.79(-7.31%) |
Dec 19, 2018 | 10.77 | 11.30 | 10.34 | 10.80 | 288,954 | -0.17(-1.55%) |
Dec 18, 2018 | 11.87 | 12.04 | 10.80 | 10.97 | 625,821 | -0.85(-7.19%) |
Dec 17, 2018 | 12.44 | 12.51 | 11.12 | 11.82 | 282,719 | -0.72(-5.74%) |
Dec 14, 2018 | 12.55 | 13.04 | 12.48 | 12.54 | 235,800 | -0.04(-0.32%) |
Dec 13, 2018 | 12.31 | 12.75 | 12.07 | 12.58 | 206,638 | +0.33(+2.69%) |
Dec 12, 2018 | 12.32 | 12.79 | 12.00 | 12.25 | 217,383 | +0.10(+0.82%) |
Dec 11, 2018 | 12.84 | 13.13 | 11.83 | 12.15 | 252,292 | -0.49(-3.88%) |
Dec 10, 2018 | 12.23 | 13.39 | 11.99 | 12.64 | 394,867 | +0.48(+3.95%) |
Dec 07, 2018 | 11.96 | 12.30 | 11.71 | 12.16 | 121,500 | +0.24(+2.01%) |
Dec 06, 2018 | 12.12 | 12.39 | 11.59 | 11.92 | 177,119 | -0.35(-2.85%) |
Dec 04, 2018 | 12.60 | 13.77 | 12.21 | 12.27 | 290,900 | -0.54(-4.22%) |