Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.336 | 10.10 | 9.336 | 9.594 | 9,193 | +0.26(+2.76%) |
Feb 27, 2019 | 9.300 | 9.629 | 9.300 | 9.336 | 23,759 | -0.29(-3.05%) |
Feb 26, 2019 | 10.12 | 10.17 | 9.465 | 9.630 | 11,879 | -0.33(-3.33%) |
Feb 25, 2019 | 9.936 | 10.20 | 9.755 | 9.961 | 6,053 | -0.09(-0.88%) |
Feb 22, 2019 | 10.12 | 10.24 | 9.645 | 10.05 | 6,066 | +0.10(+0.96%) |
Feb 21, 2019 | 10.20 | 10.20 | 9.450 | 9.954 | 17,030 | -0.10(-0.98%) |
Feb 20, 2019 | 10.35 | 10.50 | 9.450 | 10.05 | 22,002 | -0.21(-2.03%) |
Feb 19, 2019 | 10.31 | 10.35 | 10.20 | 10.26 | 7,603 | -0.09(-0.86%) |
Feb 15, 2019 | 10.50 | 10.50 | 10.20 | 10.35 | 8,113 | -0.20(-1.91%) |
Feb 14, 2019 | 10.95 | 10.95 | 10.27 | 10.55 | 33,386 | +0.34(+3.32%) |
Feb 13, 2019 | 10.27 | 10.48 | 10.14 | 10.21 | 10,674 | +0.15(+1.54%) |
Feb 12, 2019 | 10.05 | 10.14 | 9.767 | 10.06 | 10,273 | +0.08(+0.83%) |
Feb 11, 2019 | 9.900 | 10.20 | 9.752 | 9.975 | 11,465 | +0.29(+2.94%) |
Feb 08, 2019 | 10.20 | 10.20 | 9.675 | 9.690 | 14,153 | -0.30(-2.99%) |
Feb 07, 2019 | 10.37 | 10.40 | 9.900 | 9.989 | 16,425 | -0.31(-3.06%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.19 | 10.30 | 15,121 | -0.08(-0.74%) |
Feb 05, 2019 | 10.65 | 10.65 | 10.35 | 10.38 | 23,011 | -0.27(-2.52%) |
Feb 04, 2019 | 10.95 | 10.95 | 10.05 | 10.65 | 38,944 | -0.30(-2.75%) |
Feb 01, 2019 | 10.80 | 11.10 | 10.50 | 10.95 | 46,580 | +0.33(+3.09%) |
Jan 31, 2019 | 10.47 | 10.94 | 10.20 | 10.62 | 42,400 | +0.12(+1.16%) |
Jan 30, 2019 | 10.35 | 10.50 | 10.05 | 10.50 | 46,364 | +0.03(+0.29%) |
Jan 29, 2019 | 10.20 | 10.50 | 9.900 | 10.47 | 68,611 | +0.42(+4.18%) |
Jan 28, 2019 | 10.50 | 10.65 | 9.600 | 10.05 | 113,575 | +0.15(+1.52%) |
Jan 25, 2019 | 10.05 | 10.20 | 9.600 | 9.900 | 47,480 | +0.00(+0.00%) |
Jan 24, 2019 | 10.35 | 10.35 | 9.900 | 9.900 | 31,833 | -0.15(-1.49%) |
Jan 23, 2019 | 10.20 | 10.35 | 9.750 | 10.05 | 85,700 | -3.16(-23.91%) |
Jan 22, 2019 | 14.33 | 14.62 | 13.20 | 13.21 | 15,910 | -1.04(-7.32%) |
Jan 18, 2019 | 13.65 | 14.55 | 13.50 | 14.25 | 7,233 | +0.68(+4.97%) |
Jan 17, 2019 | 13.66 | 14.24 | 13.50 | 13.57 | 6,815 | -0.08(-0.55%) |
Jan 16, 2019 | 13.80 | 14.18 | 13.50 | 13.65 | 7,413 | -0.22(-1.62%) |
Jan 15, 2019 | 14.05 | 14.22 | 13.80 | 13.88 | 6,407 | -0.18(-1.25%) |
Jan 14, 2019 | 15.15 | 15.15 | 13.58 | 14.05 | 20,113 | -1.10(-7.26%) |
Jan 11, 2019 | 15.45 | 18.30 | 14.70 | 15.15 | 167,180 | -0.45(-2.88%) |
Jan 10, 2019 | 15.00 | 16.20 | 14.85 | 15.60 | 33,915 | +0.60(+4.00%) |
Jan 09, 2019 | 15.15 | 15.90 | 14.70 | 15.00 | 9,337 | -0.45(-2.91%) |
Jan 08, 2019 | 16.35 | 16.35 | 14.10 | 15.45 | 28,174 | -0.90(-5.50%) |
Jan 07, 2019 | 13.80 | 17.10 | 12.90 | 16.35 | 111,375 | +3.45(+26.74%) |
Jan 04, 2019 | 12.60 | 13.05 | 12.00 | 12.90 | 5,440 | +0.30(+2.38%) |
Jan 03, 2019 | 12.60 | 13.20 | 12.15 | 12.60 | 4,593 | -0.60(-4.55%) |
Jan 02, 2019 | 12.45 | 13.20 | 11.85 | 13.20 | 11,283 | +1.20(+10.00%) |
Dec 31, 2018 | 11.25 | 12.45 | 11.25 | 12.00 | 9,200 | +0.91(+8.25%) |
Dec 28, 2018 | 10.72 | 11.71 | 10.72 | 11.09 | 12,453 | +0.36(+3.31%) |
Dec 27, 2018 | 11.70 | 11.70 | 10.65 | 10.73 | 10,764 | -0.82(-7.12%) |
Dec 26, 2018 | 11.85 | 12.54 | 11.55 | 11.55 | 9,577 | +0.00(+0.01%) |
Dec 24, 2018 | 12.75 | 12.75 | 11.40 | 11.55 | 8,426 | -0.75(-6.10%) |
Dec 21, 2018 | 13.05 | 14.10 | 11.55 | 12.30 | 44,413 | -1.85(-13.05%) |
Dec 20, 2018 | 16.20 | 16.50 | 13.20 | 14.15 | 80,611 | -2.50(-15.04%) |
Dec 19, 2018 | 14.85 | 16.80 | 14.10 | 16.65 | 74,316 | +1.74(+11.67%) |
Dec 18, 2018 | 15.90 | 16.20 | 13.65 | 14.91 | 42,464 | -0.84(-5.33%) |
Dec 17, 2018 | 16.50 | 16.61 | 15.30 | 15.75 | 19,041 | -0.45(-2.78%) |
Dec 14, 2018 | 17.10 | 17.10 | 15.90 | 16.20 | 15,773 | -0.90(-5.26%) |
Dec 13, 2018 | 16.65 | 17.55 | 16.50 | 17.10 | 6,844 | +0.45(+2.70%) |
Dec 12, 2018 | 17.10 | 18.00 | 16.50 | 16.65 | 23,648 | -0.45(-2.63%) |
Dec 11, 2018 | 16.50 | 17.85 | 16.50 | 17.10 | 31,268 | +0.60(+3.64%) |
Dec 10, 2018 | 16.35 | 16.95 | 15.57 | 16.50 | 27,467 | +0.30(+1.85%) |
Dec 07, 2018 | 15.45 | 17.25 | 15.45 | 16.20 | 49,860 | +0.60(+3.85%) |
Dec 06, 2018 | 16.05 | 16.35 | 15.00 | 15.60 | 19,900 | -0.30(-1.89%) |
Dec 04, 2018 | 16.35 | 16.95 | 15.75 | 15.90 | 31,040 | -0.60(-3.64%) |