Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.41 | 13.68 | 13.37 | 13.58 | 844,131 | +0.17(+1.27%) |
Feb 27, 2019 | 13.47 | 13.58 | 13.35 | 13.41 | 705,318 | -0.07(-0.52%) |
Feb 26, 2019 | 14.07 | 14.46 | 13.46 | 13.48 | 1,055,028 | +0.04(+0.30%) |
Feb 25, 2019 | 13.42 | 13.65 | 13.41 | 13.44 | 729,897 | +0.05(+0.37%) |
Feb 22, 2019 | 13.03 | 13.43 | 13.02 | 13.39 | 577,000 | +0.49(+3.80%) |
Feb 21, 2019 | 13.03 | 13.10 | 12.81 | 12.90 | 644,158 | -0.14(-1.07%) |
Feb 20, 2019 | 13.04 | 13.25 | 12.97 | 13.04 | 772,670 | -0.03(-0.23%) |
Feb 19, 2019 | 12.90 | 13.19 | 12.78 | 13.07 | 1,068,279 | +0.17(+1.32%) |
Feb 15, 2019 | 12.82 | 13.04 | 12.68 | 12.90 | 1,014,700 | +0.23(+1.82%) |
Feb 14, 2019 | 12.62 | 12.80 | 12.49 | 12.67 | 855,568 | +0.01(+0.08%) |
Feb 13, 2019 | 12.19 | 12.72 | 12.15 | 12.66 | 565,668 | +0.43(+3.52%) |
Feb 12, 2019 | 12.19 | 12.48 | 12.19 | 12.23 | 532,549 | +0.08(+0.66%) |
Feb 11, 2019 | 12.19 | 12.24 | 11.93 | 12.15 | 510,416 | +0.00(+0.00%) |
Feb 08, 2019 | 12.22 | 12.31 | 11.87 | 12.15 | 592,400 | -0.12(-0.98%) |
Feb 07, 2019 | 11.94 | 12.31 | 11.81 | 12.27 | 851,802 | +0.26(+2.16%) |
Feb 06, 2019 | 12.24 | 12.49 | 11.97 | 12.01 | 816,781 | -0.13(-1.07%) |
Feb 05, 2019 | 11.45 | 12.46 | 11.35 | 12.14 | 2,124,958 | +0.99(+8.88%) |
Feb 04, 2019 | 10.93 | 11.17 | 10.78 | 11.15 | 1,026,034 | +0.21(+1.92%) |
Feb 01, 2019 | 10.81 | 11.04 | 10.54 | 10.94 | 794,700 | +0.13(+1.20%) |
Jan 31, 2019 | 10.75 | 10.83 | 10.62 | 10.81 | 917,672 | +0.10(+0.93%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.19 | 10.71 | 1,035,981 | +0.47(+4.59%) |
Jan 29, 2019 | 10.24 | 10.50 | 10.06 | 10.24 | 783,038 | -0.07(-0.68%) |
Jan 28, 2019 | 10.19 | 10.38 | 10.04 | 10.31 | 712,141 | +0.01(+0.10%) |
Jan 25, 2019 | 10.40 | 10.46 | 10.17 | 10.30 | 554,400 | +0.03(+0.29%) |
Jan 24, 2019 | 10.14 | 10.31 | 10.13 | 10.27 | 515,314 | +0.12(+1.18%) |
Jan 23, 2019 | 10.09 | 10.28 | 9.933 | 10.15 | 462,201 | +0.11(+1.10%) |
Jan 22, 2019 | 10.40 | 10.45 | 9.920 | 10.04 | 822,799 | -0.42(-4.02%) |
Jan 18, 2019 | 9.820 | 10.53 | 9.730 | 10.46 | 1,306,400 | +0.70(+7.17%) |
Jan 17, 2019 | 9.630 | 9.870 | 9.580 | 9.760 | 793,864 | +0.06(+0.62%) |
Jan 16, 2019 | 9.690 | 9.810 | 9.600 | 9.700 | 523,021 | +0.04(+0.41%) |
Jan 15, 2019 | 9.770 | 9.890 | 9.530 | 9.660 | 581,592 | -0.12(-1.23%) |
Jan 14, 2019 | 9.910 | 10.02 | 9.750 | 9.780 | 830,494 | -0.17(-1.71%) |
Jan 11, 2019 | 9.960 | 9.970 | 9.660 | 9.950 | 560,000 | -0.03(-0.30%) |
Jan 10, 2019 | 9.920 | 10.00 | 9.770 | 9.980 | 815,725 | +0.04(+0.40%) |
Jan 09, 2019 | 9.730 | 10.01 | 9.560 | 9.940 | 772,043 | +0.25(+2.58%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.610 | 9.690 | 597,082 | -0.05(-0.51%) |
Jan 07, 2019 | 9.810 | 9.880 | 9.390 | 9.740 | 843,281 | -0.03(-0.31%) |
Jan 04, 2019 | 9.850 | 10.20 | 9.740 | 9.770 | 707,700 | +0.05(+0.51%) |
Jan 03, 2019 | 9.750 | 10.12 | 9.460 | 9.720 | 707,771 | -0.18(-1.82%) |
Jan 02, 2019 | 9.440 | 9.905 | 9.300 | 9.900 | 987,471 | +0.30(+3.13%) |
Dec 31, 2018 | 10.01 | 10.21 | 9.480 | 9.600 | 617,400 | -0.35(-3.52%) |
Dec 28, 2018 | 9.610 | 10.19 | 9.610 | 9.950 | 794,100 | +0.32(+3.32%) |
Dec 27, 2018 | 9.330 | 9.640 | 9.100 | 9.630 | 1,024,721 | +0.04(+0.42%) |
Dec 26, 2018 | 9.200 | 9.650 | 9.150 | 9.590 | 803,209 | +0.40(+4.35%) |
Dec 24, 2018 | 9.150 | 9.440 | 9.100 | 9.190 | 471,900 | +0.04(+0.44%) |
Dec 21, 2018 | 9.270 | 9.330 | 9.040 | 9.150 | 2,611,200 | -0.12(-1.29%) |
Dec 20, 2018 | 9.400 | 9.540 | 9.080 | 9.270 | 798,610 | -0.07(-0.75%) |
Dec 19, 2018 | 9.420 | 9.840 | 9.300 | 9.340 | 747,109 | -0.05(-0.53%) |
Dec 18, 2018 | 9.790 | 10.01 | 9.340 | 9.390 | 1,297,648 | -0.36(-3.69%) |
Dec 17, 2018 | 9.870 | 10.20 | 9.710 | 9.750 | 1,215,760 | -0.02(-0.20%) |
Dec 14, 2018 | 10.00 | 10.09 | 9.670 | 9.770 | 1,169,200 | -0.26(-2.59%) |
Dec 13, 2018 | 10.27 | 10.27 | 9.790 | 10.03 | 1,215,439 | -0.28(-2.72%) |
Dec 12, 2018 | 10.23 | 10.53 | 10.03 | 10.31 | 1,492,071 | +0.08(+0.78%) |
Dec 11, 2018 | 10.19 | 10.29 | 10.01 | 10.23 | 2,183,573 | +0.05(+0.49%) |
Dec 10, 2018 | 9.820 | 10.20 | 9.730 | 10.18 | 1,611,906 | +0.22(+2.21%) |
Dec 07, 2018 | 9.690 | 10.14 | 9.670 | 9.960 | 2,446,700 | +0.59(+6.30%) |
Dec 06, 2018 | 9.470 | 9.560 | 9.100 | 9.370 | 1,813,979 | -0.32(-3.30%) |
Dec 04, 2018 | 9.780 | 10.01 | 9.510 | 9.690 | 2,299,400 | +0.27(+2.87%) |