Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.36 | 11.36 | 10.71 | 11.12 | 91,718 | -0.30(-2.63%) |
Feb 27, 2019 | 11.11 | 11.68 | 11.11 | 11.42 | 40,014 | +0.20(+1.78%) |
Feb 26, 2019 | 11.32 | 11.41 | 11.12 | 11.22 | 73,259 | -0.13(-1.15%) |
Feb 25, 2019 | 11.88 | 11.88 | 11.28 | 11.35 | 62,672 | -0.35(-2.99%) |
Feb 22, 2019 | 11.82 | 11.83 | 11.60 | 11.70 | 57,300 | -0.02(-0.17%) |
Feb 21, 2019 | 11.99 | 11.99 | 11.59 | 11.72 | 58,287 | -0.18(-1.51%) |
Feb 20, 2019 | 12.14 | 12.14 | 11.68 | 11.90 | 67,742 | -0.25(-2.06%) |
Feb 19, 2019 | 11.61 | 12.17 | 11.56 | 12.15 | 76,307 | +0.54(+4.65%) |
Feb 15, 2019 | 11.41 | 11.82 | 11.06 | 11.61 | 61,500 | +0.28(+2.47%) |
Feb 14, 2019 | 11.32 | 11.46 | 11.28 | 11.33 | 64,833 | -0.14(-1.22%) |
Feb 13, 2019 | 11.41 | 11.56 | 11.20 | 11.47 | 41,532 | +0.14(+1.24%) |
Feb 12, 2019 | 11.02 | 11.38 | 10.90 | 11.33 | 58,556 | +0.36(+3.28%) |
Feb 11, 2019 | 11.05 | 11.20 | 10.73 | 10.97 | 44,302 | +0.03(+0.27%) |
Feb 08, 2019 | 11.01 | 11.25 | 10.91 | 10.94 | 48,700 | -0.16(-1.44%) |
Feb 07, 2019 | 11.50 | 11.50 | 11.05 | 11.10 | 50,682 | -0.47(-4.06%) |
Feb 06, 2019 | 11.66 | 11.66 | 11.38 | 11.57 | 52,015 | -0.08(-0.69%) |
Feb 05, 2019 | 11.65 | 11.76 | 11.43 | 11.65 | 59,900 | +0.06(+0.52%) |
Feb 04, 2019 | 11.72 | 11.95 | 11.44 | 11.59 | 97,048 | -0.15(-1.28%) |
Feb 01, 2019 | 11.79 | 11.79 | 11.54 | 11.74 | 33,800 | -0.02(-0.17%) |
Jan 31, 2019 | 11.51 | 11.99 | 11.36 | 11.76 | 93,927 | +0.33(+2.89%) |
Jan 30, 2019 | 10.90 | 11.48 | 10.75 | 11.43 | 62,317 | +0.57(+5.25%) |
Jan 29, 2019 | 10.98 | 11.10 | 10.51 | 10.86 | 62,720 | -0.08(-0.73%) |
Jan 28, 2019 | 11.27 | 11.27 | 10.86 | 10.94 | 35,156 | -0.42(-3.70%) |
Jan 25, 2019 | 11.22 | 11.40 | 11.18 | 11.36 | 53,700 | +0.22(+1.97%) |
Jan 24, 2019 | 10.86 | 11.21 | 10.86 | 11.14 | 36,053 | +0.29(+2.67%) |
Jan 23, 2019 | 11.09 | 11.22 | 10.51 | 10.85 | 60,423 | -0.13(-1.18%) |
Jan 22, 2019 | 11.16 | 11.25 | 10.93 | 10.98 | 56,451 | -0.23(-2.05%) |
Jan 18, 2019 | 11.24 | 11.62 | 11.14 | 11.21 | 73,100 | +0.02(+0.18%) |
Jan 17, 2019 | 11.33 | 11.52 | 11.12 | 11.19 | 59,420 | -0.20(-1.76%) |
Jan 16, 2019 | 11.26 | 11.76 | 11.26 | 11.39 | 116,590 | +0.15(+1.33%) |
Jan 15, 2019 | 11.21 | 11.37 | 11.11 | 11.24 | 64,044 | +0.02(+0.18%) |
Jan 14, 2019 | 11.54 | 11.54 | 11.20 | 11.22 | 33,256 | -0.40(-3.44%) |
Jan 11, 2019 | 11.81 | 11.81 | 11.54 | 11.62 | 72,200 | -0.25(-2.11%) |
Jan 10, 2019 | 12.04 | 12.12 | 11.79 | 11.87 | 86,558 | -0.14(-1.17%) |
Jan 09, 2019 | 11.57 | 12.17 | 11.55 | 12.01 | 124,167 | +0.59(+5.17%) |
Jan 08, 2019 | 11.27 | 11.66 | 10.98 | 11.42 | 59,451 | +0.28(+2.51%) |
Jan 07, 2019 | 10.51 | 11.22 | 10.49 | 11.14 | 53,149 | +0.62(+5.89%) |
Jan 04, 2019 | 10.44 | 11.66 | 9.430 | 10.52 | 110,000 | +0.23(+2.24%) |
Jan 03, 2019 | 10.48 | 10.67 | 10.09 | 10.29 | 84,769 | -0.21(-2.00%) |
Jan 02, 2019 | 10.20 | 10.59 | 9.850 | 10.50 | 47,444 | +0.14(+1.35%) |
Dec 31, 2018 | 10.06 | 11.07 | 9.930 | 10.36 | 82,900 | +0.34(+3.39%) |
Dec 28, 2018 | 9.900 | 10.15 | 9.530 | 10.02 | 57,000 | +0.10(+1.01%) |
Dec 27, 2018 | 9.930 | 10.36 | 9.630 | 9.920 | 66,142 | -0.12(-1.20%) |
Dec 26, 2018 | 9.360 | 10.06 | 9.360 | 10.04 | 76,318 | +0.62(+6.58%) |
Dec 24, 2018 | 9.760 | 9.900 | 9.360 | 9.420 | 92,200 | -0.35(-3.58%) |
Dec 21, 2018 | 9.940 | 10.05 | 9.680 | 9.770 | 100,300 | +0.05(+0.51%) |
Dec 20, 2018 | 10.03 | 10.05 | 9.630 | 9.720 | 111,790 | -0.30(-2.99%) |
Dec 19, 2018 | 10.49 | 10.78 | 10.01 | 10.02 | 112,497 | -0.48(-4.57%) |
Dec 18, 2018 | 10.60 | 11.05 | 10.29 | 10.50 | 134,048 | +0.00(+0.00%) |
Dec 17, 2018 | 10.95 | 10.97 | 10.32 | 10.50 | 122,248 | -0.50(-4.55%) |
Dec 14, 2018 | 11.39 | 11.39 | 10.75 | 11.00 | 173,300 | +0.02(+0.18%) |
Dec 13, 2018 | 11.60 | 11.63 | 10.87 | 10.98 | 135,719 | -0.61(-5.26%) |
Dec 12, 2018 | 11.50 | 12.00 | 11.49 | 11.59 | 146,424 | +0.19(+1.67%) |
Dec 11, 2018 | 11.78 | 12.04 | 11.36 | 11.40 | 31,710 | -0.17(-1.47%) |
Dec 10, 2018 | 11.56 | 11.71 | 11.34 | 11.57 | 51,632 | +0.01(+0.09%) |
Dec 07, 2018 | 12.23 | 12.37 | 11.51 | 11.56 | 84,200 | -0.73(-5.94%) |
Dec 06, 2018 | 12.16 | 13.13 | 12.02 | 12.29 | 73,531 | -0.06(-0.49%) |
Dec 04, 2018 | 12.37 | 13.08 | 12.26 | 12.35 | 86,100 | -0.30(-2.37%) |