Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.81 | 11.54 | 10.81 | 11.53 | 33,618 | +0.78(+7.26%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.72 | 10.75 | 790,927 | +0.04(+0.37%) |
Feb 26, 2019 | 11.14 | 11.14 | 10.64 | 10.71 | 1,300,974 | -0.14(-1.29%) |
Feb 25, 2019 | 10.78 | 11.08 | 10.78 | 10.85 | 11,767 | +0.26(+2.46%) |
Feb 22, 2019 | 10.94 | 11.04 | 10.59 | 10.59 | 12,400 | -0.19(-1.78%) |
Feb 21, 2019 | 10.70 | 10.96 | 10.70 | 10.78 | 4,525 | +0.11(+1.05%) |
Feb 20, 2019 | 10.64 | 10.68 | 10.42 | 10.67 | 8,606 | +0.07(+0.66%) |
Feb 19, 2019 | 10.50 | 10.85 | 10.50 | 10.60 | 6,178 | +0.11(+1.05%) |
Feb 15, 2019 | 10.58 | 10.85 | 10.35 | 10.49 | 6,900 | +0.08(+0.77%) |
Feb 14, 2019 | 10.74 | 11.14 | 10.34 | 10.41 | 16,966 | -0.26(-2.44%) |
Feb 13, 2019 | 10.23 | 10.78 | 10.23 | 10.67 | 9,702 | +0.50(+4.92%) |
Feb 12, 2019 | 11.11 | 11.12 | 10.09 | 10.17 | 29,375 | -0.79(-7.21%) |
Feb 11, 2019 | 11.12 | 11.12 | 10.89 | 10.96 | 20,115 | +0.02(+0.18%) |
Feb 08, 2019 | 11.20 | 11.20 | 10.90 | 10.94 | 8,800 | -0.36(-3.19%) |
Feb 07, 2019 | 11.09 | 11.39 | 11.00 | 11.30 | 24,194 | -0.09(-0.79%) |
Feb 06, 2019 | 11.26 | 11.58 | 11.22 | 11.39 | 4,333 | +0.12(+1.06%) |
Feb 05, 2019 | 11.47 | 11.49 | 11.14 | 11.27 | 9,974 | -0.13(-1.14%) |
Feb 04, 2019 | 11.54 | 11.54 | 11.16 | 11.40 | 8,272 | +0.21(+1.88%) |
Feb 01, 2019 | 11.47 | 11.47 | 11.19 | 11.19 | 11,700 | -0.17(-1.50%) |
Jan 31, 2019 | 11.23 | 11.68 | 11.23 | 11.36 | 28,994 | +0.26(+2.34%) |
Jan 30, 2019 | 11.36 | 11.36 | 11.10 | 11.10 | 12,367 | -0.13(-1.16%) |
Jan 29, 2019 | 11.25 | 11.25 | 11.09 | 11.23 | 14,036 | +0.02(+0.18%) |
Jan 28, 2019 | 11.28 | 11.29 | 11.09 | 11.21 | 17,381 | -0.03(-0.27%) |
Jan 25, 2019 | 11.53 | 11.53 | 11.19 | 11.24 | 25,500 | -0.06(-0.53%) |
Jan 24, 2019 | 11.44 | 11.62 | 11.30 | 11.30 | 21,086 | -0.15(-1.31%) |
Jan 23, 2019 | 11.75 | 11.75 | 11.32 | 11.45 | 9,514 | -0.14(-1.21%) |
Jan 22, 2019 | 12.01 | 12.01 | 11.45 | 11.59 | 18,285 | -0.36(-3.01%) |
Jan 18, 2019 | 12.00 | 12.01 | 11.83 | 11.95 | 214,900 | +0.11(+0.93%) |
Jan 17, 2019 | 11.69 | 11.90 | 11.51 | 11.84 | 17,487 | +0.07(+0.59%) |
Jan 16, 2019 | 11.93 | 11.96 | 11.67 | 11.77 | 9,639 | -0.02(-0.17%) |
Jan 15, 2019 | 11.51 | 11.79 | 11.27 | 11.79 | 8,438 | +0.43(+3.79%) |
Jan 14, 2019 | 11.52 | 11.65 | 11.36 | 11.36 | 11,243 | -0.04(-0.35%) |
Jan 11, 2019 | 11.40 | 11.40 | 11.40 | 11.40 | 200 | -0.01(-0.09%) |
Jan 10, 2019 | 11.27 | 11.89 | 11.03 | 11.41 | 22,522 | +0.10(+0.88%) |
Jan 09, 2019 | 11.85 | 11.85 | 11.31 | 11.31 | 5,781 | -0.06(-0.53%) |
Jan 08, 2019 | 11.47 | 12.45 | 11.26 | 11.37 | 20,614 | -0.12(-1.04%) |
Jan 07, 2019 | 12.65 | 13.28 | 11.30 | 11.49 | 35,966 | -1.36(-10.55%) |
Jan 04, 2019 | 12.46 | 13.35 | 12.01 | 12.85 | 2,000 | +0.70(+5.72%) |
Jan 03, 2019 | 13.38 | 13.50 | 12.12 | 12.15 | 24,652 | -0.86(-6.61%) |
Jan 02, 2019 | 12.73 | 13.20 | 12.73 | 13.01 | 502,095 | +0.00(+0.00%) |
Dec 31, 2018 | 13.44 | 13.60 | 12.90 | 13.01 | 20,700 | -0.30(-2.25%) |
Dec 28, 2018 | 12.56 | 13.49 | 12.51 | 13.31 | 64,300 | +0.31(+2.38%) |
Dec 27, 2018 | 12.78 | 13.19 | 12.26 | 13.00 | 379,062 | -0.07(-0.54%) |
Dec 26, 2018 | 11.40 | 13.30 | 11.40 | 13.07 | 495,643 | +1.84(+16.38%) |
Dec 24, 2018 | 11.21 | 11.79 | 11.15 | 11.23 | 7,900 | +0.02(+0.18%) |
Dec 21, 2018 | 11.31 | 11.74 | 10.76 | 11.21 | 18,900 | +0.05(+0.45%) |
Dec 20, 2018 | 11.20 | 11.31 | 11.02 | 11.16 | 14,253 | -0.05(-0.45%) |
Dec 19, 2018 | 11.75 | 11.75 | 11.00 | 11.21 | 17,077 | -0.49(-4.19%) |
Dec 18, 2018 | 11.89 | 12.00 | 11.70 | 11.70 | 41,345 | -0.20(-1.68%) |
Dec 17, 2018 | 12.00 | 12.03 | 11.80 | 11.90 | 116,372 | -0.10(-0.83%) |
Dec 14, 2018 | 12.01 | 12.12 | 12.00 | 12.00 | 10,600 | -0.12(-0.99%) |
Dec 13, 2018 | 12.49 | 12.49 | 12.00 | 12.12 | 19,650 | -0.20(-1.62%) |
Dec 12, 2018 | 12.58 | 12.58 | 12.32 | 12.32 | 6,512 | -0.11(-0.88%) |
Dec 11, 2018 | 12.37 | 13.00 | 12.37 | 12.43 | 18,613 | +0.28(+2.28%) |
Dec 10, 2018 | 13.00 | 13.45 | 12.03 | 12.15 | 240,411 | -0.93(-7.09%) |
Dec 07, 2018 | 13.28 | 13.32 | 13.05 | 13.08 | 11,300 | -0.34(-2.53%) |
Dec 06, 2018 | 13.20 | 13.52 | 13.18 | 13.42 | 289,944 | +0.18(+1.36%) |
Dec 04, 2018 | 13.25 | 13.44 | 13.20 | 13.24 | 288,100 | +0.09(+0.68%) |