Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.61 | 12.78 | 12.46 | 12.62 | 22,613 | -0.05(-0.39%) |
Feb 27, 2019 | 12.62 | 12.95 | 12.60 | 12.67 | 89,717 | +0.04(+0.32%) |
Feb 26, 2019 | 12.25 | 12.77 | 12.25 | 12.63 | 44,419 | +0.36(+2.93%) |
Feb 25, 2019 | 12.33 | 12.44 | 12.07 | 12.27 | 49,405 | -0.08(-0.65%) |
Feb 22, 2019 | 11.97 | 12.37 | 11.97 | 12.35 | 54,000 | +0.37(+3.09%) |
Feb 21, 2019 | 11.87 | 12.36 | 11.77 | 11.98 | 61,038 | +0.11(+0.93%) |
Feb 20, 2019 | 12.27 | 12.46 | 11.86 | 11.87 | 52,376 | -0.34(-2.78%) |
Feb 19, 2019 | 11.82 | 12.34 | 11.63 | 12.21 | 101,059 | +0.33(+2.78%) |
Feb 15, 2019 | 11.03 | 12.10 | 10.70 | 11.88 | 240,500 | +1.39(+13.25%) |
Feb 14, 2019 | 9.750 | 10.75 | 9.270 | 10.49 | 136,258 | +0.75(+7.70%) |
Feb 13, 2019 | 10.14 | 10.21 | 9.670 | 9.740 | 77,002 | -0.30(-2.99%) |
Feb 12, 2019 | 10.57 | 10.59 | 10.01 | 10.04 | 71,272 | -0.46(-4.38%) |
Feb 11, 2019 | 10.37 | 10.63 | 10.37 | 10.50 | 6,373 | +0.12(+1.16%) |
Feb 08, 2019 | 10.38 | 10.54 | 10.20 | 10.38 | 15,700 | -0.01(-0.10%) |
Feb 07, 2019 | 10.20 | 10.61 | 10.20 | 10.39 | 18,026 | +0.18(+1.76%) |
Feb 06, 2019 | 10.50 | 10.71 | 10.21 | 10.21 | 96,264 | -0.31(-2.95%) |
Feb 05, 2019 | 10.70 | 10.82 | 10.43 | 10.52 | 23,189 | -0.18(-1.68%) |
Feb 04, 2019 | 10.75 | 10.83 | 10.63 | 10.70 | 29,234 | -0.05(-0.47%) |
Feb 01, 2019 | 10.75 | 10.85 | 10.62 | 10.75 | 48,000 | +0.00(+0.00%) |
Jan 31, 2019 | 10.82 | 10.98 | 10.75 | 10.75 | 36,843 | -0.11(-1.01%) |
Jan 30, 2019 | 10.75 | 11.00 | 10.71 | 10.86 | 12,535 | -0.13(-1.23%) |
Jan 29, 2019 | 11.02 | 11.02 | 10.80 | 10.99 | 8,307 | -0.01(-0.05%) |
Jan 28, 2019 | 10.88 | 11.01 | 10.72 | 11.00 | 6,242 | -0.01(-0.09%) |
Jan 25, 2019 | 10.98 | 11.28 | 10.90 | 11.01 | 13,800 | +0.02(+0.18%) |
Jan 24, 2019 | 10.95 | 11.31 | 10.78 | 10.99 | 48,008 | +0.02(+0.18%) |
Jan 23, 2019 | 11.61 | 11.81 | 10.42 | 10.97 | 44,863 | -0.74(-6.32%) |
Jan 22, 2019 | 11.59 | 11.94 | 11.56 | 11.71 | 17,902 | +0.12(+1.04%) |
Jan 18, 2019 | 11.49 | 11.77 | 11.12 | 11.59 | 41,100 | +0.09(+0.78%) |
Jan 17, 2019 | 11.40 | 11.58 | 11.29 | 11.50 | 34,761 | +0.04(+0.35%) |
Jan 16, 2019 | 11.38 | 11.57 | 11.08 | 11.46 | 32,567 | +0.10(+0.88%) |
Jan 15, 2019 | 10.80 | 11.36 | 10.46 | 11.36 | 48,613 | +0.62(+5.77%) |
Jan 14, 2019 | 10.63 | 10.95 | 10.54 | 10.74 | 7,179 | +0.07(+0.66%) |
Jan 11, 2019 | 10.80 | 10.85 | 10.50 | 10.67 | 22,300 | -0.06(-0.56%) |
Jan 10, 2019 | 10.50 | 10.84 | 10.12 | 10.73 | 25,204 | +0.20(+1.90%) |
Jan 09, 2019 | 10.40 | 10.94 | 10.02 | 10.53 | 24,215 | +0.17(+1.64%) |
Jan 08, 2019 | 10.34 | 10.47 | 10.25 | 10.36 | 24,101 | +0.10(+0.97%) |
Jan 07, 2019 | 10.17 | 10.48 | 10.10 | 10.26 | 19,890 | +0.09(+0.88%) |
Jan 04, 2019 | 9.940 | 10.48 | 9.940 | 10.17 | 10,300 | -0.06(-0.59%) |
Jan 03, 2019 | 10.00 | 10.43 | 9.932 | 10.23 | 10,869 | +0.01(+0.10%) |
Jan 02, 2019 | 9.790 | 10.53 | 9.625 | 10.22 | 34,480 | +0.31(+3.13%) |
Dec 31, 2018 | 10.05 | 10.28 | 9.510 | 9.910 | 80,400 | -0.13(-1.34%) |
Dec 28, 2018 | 9.720 | 10.27 | 9.500 | 10.04 | 28,000 | +0.44(+4.53%) |
Dec 27, 2018 | 9.700 | 9.980 | 9.010 | 9.610 | 38,170 | -0.09(-0.93%) |
Dec 26, 2018 | 9.430 | 10.02 | 9.380 | 9.700 | 39,590 | +0.33(+3.52%) |
Dec 24, 2018 | 9.280 | 9.465 | 9.210 | 9.370 | 21,700 | -0.01(-0.11%) |
Dec 21, 2018 | 9.790 | 9.830 | 8.810 | 9.380 | 68,700 | -0.44(-4.48%) |
Dec 20, 2018 | 10.20 | 10.34 | 9.760 | 9.820 | 41,719 | -0.40(-3.91%) |
Dec 19, 2018 | 10.38 | 10.72 | 10.13 | 10.22 | 40,625 | -0.17(-1.65%) |
Dec 18, 2018 | 10.65 | 11.11 | 10.39 | 10.39 | 34,133 | -0.22(-2.06%) |
Dec 17, 2018 | 11.12 | 11.40 | 10.52 | 10.61 | 29,935 | -0.61(-5.44%) |
Dec 14, 2018 | 11.40 | 11.49 | 11.07 | 11.22 | 12,600 | -0.29(-2.48%) |
Dec 13, 2018 | 11.59 | 11.60 | 11.27 | 11.51 | 31,344 | +0.03(+0.22%) |
Dec 12, 2018 | 11.28 | 11.68 | 11.17 | 11.48 | 39,911 | +0.21(+1.86%) |
Dec 11, 2018 | 11.03 | 11.45 | 11.03 | 11.27 | 96,012 | +0.33(+3.02%) |
Dec 10, 2018 | 10.92 | 11.30 | 10.50 | 10.94 | 52,353 | -0.05(-0.45%) |
Dec 07, 2018 | 11.72 | 11.94 | 10.77 | 10.99 | 25,200 | -0.76(-6.47%) |
Dec 06, 2018 | 11.71 | 11.97 | 11.10 | 11.75 | 12,676 | -0.15(-1.26%) |
Dec 04, 2018 | 12.35 | 12.35 | 11.75 | 11.90 | 32,800 | -0.44(-3.57%) |