Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.70 | 11.70 | 11.50 | 11.53 | 48,639 | -0.12(-1.05%) |
Feb 27, 2019 | 11.70 | 11.70 | 11.61 | 11.65 | 29,177 | -0.04(-0.38%) |
Feb 26, 2019 | 11.73 | 11.73 | 11.60 | 11.70 | 43,926 | +0.02(+0.15%) |
Feb 25, 2019 | 11.73 | 11.73 | 11.63 | 11.68 | 43,261 | -0.06(-0.48%) |
Feb 22, 2019 | 11.77 | 11.78 | 11.67 | 11.74 | 22,691 | +0.05(+0.44%) |
Feb 21, 2019 | 11.84 | 11.84 | 11.61 | 11.68 | 24,133 | -0.14(-1.14%) |
Feb 20, 2019 | 11.85 | 11.87 | 11.74 | 11.82 | 43,107 | +0.03(+0.22%) |
Feb 19, 2019 | 11.63 | 11.82 | 11.63 | 11.79 | 38,667 | +0.17(+1.43%) |
Feb 15, 2019 | 11.65 | 11.88 | 11.60 | 11.63 | 136,801 | +0.03(+0.28%) |
Feb 14, 2019 | 11.50 | 11.63 | 11.46 | 11.60 | 73,154 | +0.02(+0.17%) |
Feb 13, 2019 | 11.68 | 11.74 | 11.51 | 11.58 | 47,439 | -0.07(-0.64%) |
Feb 12, 2019 | 11.71 | 11.81 | 11.63 | 11.65 | 55,049 | -0.00(-0.02%) |
Feb 11, 2019 | 11.72 | 11.79 | 11.65 | 11.65 | 34,175 | -0.06(-0.55%) |
Feb 08, 2019 | 11.84 | 11.88 | 11.67 | 11.72 | 20,035 | -0.12(-1.03%) |
Feb 07, 2019 | 11.93 | 12.10 | 11.80 | 11.84 | 21,709 | -0.10(-0.80%) |
Feb 06, 2019 | 12.00 | 12.10 | 11.93 | 11.93 | 20,715 | +0.01(+0.05%) |
Feb 05, 2019 | 11.95 | 12.04 | 11.90 | 11.93 | 41,054 | +0.01(+0.11%) |
Feb 04, 2019 | 11.99 | 12.04 | 11.90 | 11.92 | 40,379 | -0.13(-1.11%) |
Feb 01, 2019 | 11.63 | 12.05 | 11.57 | 12.05 | 80,922 | +0.42(+3.63%) |
Jan 31, 2019 | 11.61 | 11.79 | 11.61 | 11.63 | 31,304 | -0.03(-0.27%) |
Jan 30, 2019 | 11.67 | 11.72 | 11.51 | 11.66 | 31,732 | +0.00(+0.00%) |
Jan 29, 2019 | 11.76 | 11.81 | 11.66 | 11.66 | 18,493 | +0.01(+0.11%) |
Jan 28, 2019 | 11.83 | 11.92 | 11.64 | 11.65 | 51,607 | -0.30(-2.51%) |
Jan 25, 2019 | 11.91 | 11.95 | 11.83 | 11.95 | 48,209 | +0.17(+1.41%) |
Jan 24, 2019 | 11.83 | 11.84 | 11.74 | 11.78 | 17,513 | +0.04(+0.38%) |
Jan 23, 2019 | 12.02 | 12.02 | 11.74 | 11.74 | 51,295 | -0.31(-2.60%) |
Jan 22, 2019 | 11.93 | 12.05 | 11.74 | 12.05 | 137,263 | +0.15(+1.23%) |
Jan 18, 2019 | 11.87 | 12.01 | 11.85 | 11.90 | 58,470 | +0.07(+0.59%) |
Jan 17, 2019 | 11.67 | 11.92 | 11.64 | 11.83 | 56,546 | +0.10(+0.87%) |
Jan 16, 2019 | 11.69 | 11.78 | 11.52 | 11.73 | 77,772 | +0.03(+0.22%) |
Jan 15, 2019 | 11.42 | 11.71 | 11.37 | 11.71 | 46,752 | +0.32(+2.79%) |
Jan 14, 2019 | 11.48 | 11.48 | 11.33 | 11.39 | 31,025 | -0.10(-0.83%) |
Jan 11, 2019 | 11.58 | 11.58 | 11.48 | 11.48 | 45,074 | -0.06(-0.49%) |
Jan 10, 2019 | 11.41 | 11.57 | 11.40 | 11.54 | 52,788 | +0.15(+1.34%) |
Jan 09, 2019 | 11.33 | 11.41 | 11.04 | 11.39 | 73,097 | +0.28(+2.51%) |
Jan 08, 2019 | 10.96 | 11.15 | 10.96 | 11.11 | 34,677 | +0.17(+1.51%) |
Jan 07, 2019 | 10.78 | 11.04 | 10.75 | 10.95 | 52,910 | +0.25(+2.37%) |
Jan 04, 2019 | 10.50 | 10.81 | 10.46 | 10.69 | 34,672 | +0.27(+2.56%) |
Jan 03, 2019 | 10.34 | 10.72 | 10.23 | 10.43 | 14,086 | +0.11(+1.11%) |
Jan 02, 2019 | 10.08 | 10.42 | 9.993 | 10.31 | 36,360 | +0.20(+1.94%) |
Dec 31, 2018 | 10.01 | 10.11 | 9.974 | 10.11 | 96,925 | +0.11(+1.08%) |
Dec 28, 2018 | 9.898 | 10.01 | 9.746 | 10.01 | 116,625 | +0.23(+2.40%) |
Dec 27, 2018 | 9.816 | 9.987 | 9.670 | 9.771 | 130,516 | -0.29(-2.84%) |
Dec 26, 2018 | 9.518 | 10.06 | 9.486 | 10.06 | 172,858 | +0.60(+6.30%) |
Dec 24, 2018 | 9.632 | 9.676 | 9.372 | 9.461 | 87,469 | -0.10(-1.06%) |
Dec 21, 2018 | 9.968 | 10.06 | 9.562 | 9.562 | 133,174 | -0.38(-3.80%) |
Dec 20, 2018 | 10.30 | 10.41 | 9.833 | 9.940 | 110,123 | -0.57(-5.39%) |
Dec 19, 2018 | 10.47 | 10.59 | 10.34 | 10.51 | 76,236 | -0.01(-0.12%) |
Dec 18, 2018 | 10.96 | 11.11 | 10.48 | 10.52 | 71,561 | -0.33(-3.02%) |
Dec 17, 2018 | 10.64 | 11.05 | 10.64 | 10.85 | 64,030 | -0.05(-0.46%) |
Dec 14, 2018 | 10.85 | 10.98 | 10.78 | 10.90 | 46,069 | -0.08(-0.73%) |
Dec 13, 2018 | 10.92 | 11.20 | 10.87 | 10.98 | 54,633 | +0.03(+0.27%) |
Dec 12, 2018 | 10.93 | 10.99 | 10.87 | 10.95 | 53,391 | +0.08(+0.75%) |
Dec 11, 2018 | 11.01 | 11.05 | 10.83 | 10.86 | 56,441 | -0.06(-0.58%) |
Dec 10, 2018 | 11.00 | 11.00 | 10.81 | 10.93 | 41,781 | -0.18(-1.59%) |
Dec 07, 2018 | 11.17 | 11.17 | 10.84 | 11.10 | 59,254 | +0.16(+1.44%) |
Dec 06, 2018 | 10.76 | 10.95 | 10.66 | 10.95 | 84,824 | +0.03(+0.29%) |
Dec 04, 2018 | 10.93 | 11.01 | 10.74 | 10.92 | 56,871 | -0.01(-0.06%) |