Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.69 | 11.69 | 11.59 | 11.62 | 8,916 | -0.12(-1.00%) |
Feb 27, 2019 | 11.81 | 11.84 | 11.65 | 11.74 | 7,616 | -0.09(-0.80%) |
Feb 26, 2019 | 11.76 | 11.83 | 11.75 | 11.83 | 1,260 | -0.01(-0.10%) |
Feb 25, 2019 | 11.77 | 11.88 | 11.77 | 11.84 | 9,243 | -0.00(-0.02%) |
Feb 22, 2019 | 11.84 | 11.86 | 11.81 | 11.84 | 6,083 | +0.14(+1.16%) |
Feb 21, 2019 | 11.80 | 11.81 | 11.65 | 11.71 | 8,685 | -0.12(-0.97%) |
Feb 20, 2019 | 11.71 | 11.86 | 11.66 | 11.82 | 7,647 | +0.18(+1.53%) |
Feb 19, 2019 | 11.55 | 11.66 | 11.53 | 11.65 | 14,319 | +0.33(+2.96%) |
Feb 15, 2019 | 11.33 | 11.33 | 11.17 | 11.31 | 10,286 | +0.12(+1.11%) |
Feb 14, 2019 | 11.09 | 11.21 | 11.09 | 11.19 | 11,573 | +0.03(+0.29%) |
Feb 13, 2019 | 11.36 | 11.37 | 11.15 | 11.15 | 10,111 | -0.15(-1.30%) |
Feb 12, 2019 | 11.44 | 11.51 | 11.30 | 11.30 | 8,050 | -0.02(-0.16%) |
Feb 11, 2019 | 11.34 | 11.42 | 11.31 | 11.32 | 28,598 | +0.02(+0.16%) |
Feb 08, 2019 | 11.31 | 11.31 | 11.28 | 11.30 | 11,502 | +0.10(+0.89%) |
Feb 07, 2019 | 11.36 | 11.36 | 11.13 | 11.20 | 8,206 | -0.12(-1.02%) |
Feb 06, 2019 | 11.37 | 11.37 | 11.27 | 11.32 | 23,786 | -0.07(-0.65%) |
Feb 05, 2019 | 11.32 | 11.39 | 11.32 | 11.39 | 4,638 | +0.03(+0.24%) |
Feb 04, 2019 | 11.40 | 11.49 | 11.36 | 11.36 | 10,082 | -0.06(-0.55%) |
Feb 01, 2019 | 11.38 | 11.43 | 11.34 | 11.43 | 4,424 | -0.01(-0.08%) |
Jan 31, 2019 | 11.43 | 11.44 | 11.42 | 11.44 | 10,454 | +0.18(+1.61%) |
Jan 30, 2019 | 11.03 | 11.27 | 11.01 | 11.26 | 22,292 | +0.13(+1.15%) |
Jan 29, 2019 | 10.89 | 11.17 | 10.89 | 11.13 | 14,711 | +0.35(+3.25%) |
Jan 28, 2019 | 10.77 | 10.79 | 10.68 | 10.78 | 10,296 | +0.14(+1.27%) |
Jan 25, 2019 | 10.67 | 10.67 | 10.60 | 10.64 | 3,981 | +0.27(+2.59%) |
Jan 24, 2019 | 10.44 | 10.47 | 10.23 | 10.37 | 6,561 | -0.02(-0.14%) |
Jan 23, 2019 | 10.23 | 10.45 | 10.23 | 10.39 | 2,176 | +0.09(+0.88%) |
Jan 22, 2019 | 10.16 | 10.35 | 10.09 | 10.30 | 3,964 | +0.08(+0.80%) |
Jan 18, 2019 | 10.40 | 10.42 | 10.21 | 10.22 | 7,078 | -0.15(-1.45%) |
Jan 17, 2019 | 10.34 | 10.40 | 10.34 | 10.37 | 18,834 | -0.10(-0.94%) |
Jan 16, 2019 | 10.41 | 10.47 | 10.41 | 10.47 | 4,480 | +0.04(+0.35%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.37 | 10.43 | 5,354 | -0.15(-1.41%) |
Jan 14, 2019 | 10.58 | 10.62 | 10.57 | 10.58 | 3,854 | +0.08(+0.78%) |
Jan 11, 2019 | 10.72 | 10.75 | 10.46 | 10.50 | 17,917 | -0.09(-0.85%) |
Jan 10, 2019 | 10.67 | 10.71 | 10.55 | 10.59 | 3,280 | -0.14(-1.28%) |
Jan 09, 2019 | 10.56 | 10.76 | 10.56 | 10.72 | 9,993 | +0.19(+1.82%) |
Jan 08, 2019 | 10.38 | 10.53 | 10.38 | 10.53 | 3,881 | +0.02(+0.19%) |
Jan 07, 2019 | 10.60 | 10.62 | 10.49 | 10.51 | 21,195 | -0.03(-0.27%) |
Jan 04, 2019 | 10.31 | 10.58 | 10.13 | 10.54 | 15,042 | -0.01(-0.09%) |
Jan 03, 2019 | 10.38 | 10.58 | 10.33 | 10.55 | 7,924 | +0.17(+1.66%) |
Jan 02, 2019 | 10.40 | 10.42 | 10.30 | 10.38 | 6,208 | +0.06(+0.61%) |
Dec 31, 2018 | 10.16 | 10.32 | 10.13 | 10.32 | 16,590 | +0.11(+1.06%) |
Dec 28, 2018 | 10.31 | 10.36 | 10.19 | 10.21 | 8,848 | +0.03(+0.30%) |
Dec 27, 2018 | 10.20 | 10.29 | 10.07 | 10.18 | 23,714 | +0.15(+1.53%) |
Dec 26, 2018 | 10.41 | 10.41 | 10.02 | 10.02 | 2,235 | -0.18(-1.72%) |
Dec 24, 2018 | 10.13 | 10.22 | 10.13 | 10.20 | 77,569 | +0.27(+2.67%) |
Dec 21, 2018 | 10.06 | 10.11 | 9.835 | 9.934 | 6,001 | -0.16(-1.60%) |
Dec 20, 2018 | 9.979 | 10.10 | 9.831 | 10.10 | 16,197 | +0.29(+2.94%) |
Dec 19, 2018 | 10.14 | 10.33 | 9.808 | 9.808 | 9,265 | -0.31(-3.11%) |
Dec 18, 2018 | 9.883 | 10.14 | 9.873 | 10.12 | 6,493 | +0.22(+2.27%) |
Dec 17, 2018 | 9.871 | 9.898 | 9.809 | 9.898 | 5,832 | +0.07(+0.73%) |
Dec 14, 2018 | 9.754 | 9.826 | 9.754 | 9.826 | 1,333 | +0.09(+0.92%) |
Dec 13, 2018 | 9.736 | 9.763 | 9.691 | 9.736 | 3,439 | +0.00(+0.00%) |
Dec 12, 2018 | 9.396 | 9.736 | 9.396 | 9.736 | 6,533 | +0.07(+0.69%) |
Dec 11, 2018 | 9.588 | 9.670 | 9.571 | 9.670 | 2,590 | +0.01(+0.15%) |
Dec 10, 2018 | 9.520 | 9.735 | 9.502 | 9.655 | 3,065 | +0.02(+0.19%) |
Dec 07, 2018 | 9.502 | 9.637 | 9.448 | 9.637 | 7,445 | +0.21(+2.19%) |
Dec 06, 2018 | 9.438 | 9.503 | 9.430 | 9.430 | 3,493 | -0.04(-0.38%) |
Dec 04, 2018 | 9.466 | 9.556 | 9.412 | 9.466 | 3,333 | +0.07(+0.75%) |