Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.14 | 11.31 | 11.13 | 11.16 | 35,533 | -0.10(-0.89%) |
Feb 27, 2019 | 11.40 | 11.40 | 11.20 | 11.26 | 55,698 | -0.09(-0.79%) |
Feb 26, 2019 | 11.35 | 11.40 | 11.31 | 11.35 | 49,200 | -0.03(-0.26%) |
Feb 25, 2019 | 11.45 | 11.49 | 11.31 | 11.38 | 56,254 | +0.02(+0.18%) |
Feb 22, 2019 | 11.40 | 11.46 | 11.31 | 11.36 | 94,300 | +0.00(+0.00%) |
Feb 21, 2019 | 11.44 | 11.45 | 11.29 | 11.36 | 54,833 | -0.03(-0.26%) |
Feb 20, 2019 | 11.43 | 11.50 | 11.28 | 11.39 | 54,014 | -0.04(-0.35%) |
Feb 19, 2019 | 11.36 | 11.50 | 11.29 | 11.43 | 45,468 | +0.10(+0.88%) |
Feb 15, 2019 | 11.41 | 11.47 | 11.32 | 11.33 | 47,300 | -0.07(-0.61%) |
Feb 14, 2019 | 11.44 | 11.49 | 11.38 | 11.40 | 50,457 | -0.04(-0.35%) |
Feb 13, 2019 | 11.47 | 11.50 | 11.38 | 11.44 | 45,338 | -0.01(-0.09%) |
Feb 12, 2019 | 11.38 | 11.59 | 11.25 | 11.45 | 77,343 | +0.10(+0.88%) |
Feb 11, 2019 | 11.30 | 11.39 | 11.14 | 11.35 | 39,282 | +0.05(+0.44%) |
Feb 08, 2019 | 11.29 | 11.30 | 11.18 | 11.30 | 37,800 | +0.08(+0.71%) |
Feb 07, 2019 | 11.27 | 11.30 | 11.12 | 11.22 | 26,180 | -0.06(-0.53%) |
Feb 06, 2019 | 11.44 | 11.44 | 11.25 | 11.28 | 31,206 | -0.13(-1.14%) |
Feb 05, 2019 | 11.26 | 11.42 | 11.24 | 11.41 | 73,440 | +0.13(+1.15%) |
Feb 04, 2019 | 11.35 | 11.36 | 11.18 | 11.28 | 43,293 | -0.01(-0.09%) |
Feb 01, 2019 | 11.22 | 11.39 | 11.16 | 11.29 | 30,000 | +0.14(+1.26%) |
Jan 31, 2019 | 11.19 | 11.26 | 11.03 | 11.15 | 63,657 | -0.10(-0.89%) |
Jan 30, 2019 | 11.07 | 11.30 | 11.07 | 11.25 | 76,508 | +0.16(+1.44%) |
Jan 29, 2019 | 11.30 | 11.39 | 11.07 | 11.09 | 32,832 | -0.29(-2.55%) |
Jan 28, 2019 | 11.15 | 11.50 | 11.01 | 11.38 | 186,659 | +0.23(+2.06%) |
Jan 25, 2019 | 10.85 | 11.15 | 10.83 | 11.15 | 142,900 | +0.30(+2.76%) |
Jan 24, 2019 | 10.63 | 10.90 | 10.53 | 10.85 | 212,508 | +0.40(+3.83%) |
Jan 23, 2019 | 10.48 | 10.79 | 10.25 | 10.45 | 76,129 | -0.13(-1.23%) |
Jan 22, 2019 | 10.75 | 10.84 | 10.41 | 10.58 | 56,336 | -0.27(-2.49%) |
Jan 18, 2019 | 10.79 | 10.89 | 10.72 | 10.85 | 75,000 | +0.08(+0.74%) |
Jan 17, 2019 | 10.55 | 10.77 | 10.49 | 10.77 | 36,238 | +0.11(+1.03%) |
Jan 16, 2019 | 10.50 | 10.78 | 10.36 | 10.66 | 100,329 | +0.21(+2.01%) |
Jan 15, 2019 | 10.10 | 10.49 | 9.690 | 10.45 | 142,383 | +0.38(+3.77%) |
Jan 14, 2019 | 10.57 | 10.57 | 10.07 | 10.07 | 33,369 | -0.43(-4.10%) |
Jan 11, 2019 | 10.53 | 10.57 | 10.30 | 10.50 | 43,800 | -0.14(-1.32%) |
Jan 10, 2019 | 10.50 | 10.80 | 10.48 | 10.64 | 25,075 | +0.07(+0.66%) |
Jan 09, 2019 | 10.62 | 10.83 | 10.43 | 10.57 | 65,891 | -0.04(-0.38%) |
Jan 08, 2019 | 10.64 | 10.75 | 10.41 | 10.61 | 41,896 | +0.10(+0.95%) |
Jan 07, 2019 | 10.68 | 10.76 | 10.35 | 10.51 | 54,144 | -0.23(-2.14%) |
Jan 04, 2019 | 10.53 | 10.94 | 10.31 | 10.74 | 118,800 | +0.27(+2.58%) |
Jan 03, 2019 | 10.50 | 10.85 | 10.11 | 10.47 | 67,886 | -0.02(-0.19%) |
Jan 02, 2019 | 10.43 | 10.77 | 10.12 | 10.49 | 56,768 | -0.06(-0.57%) |
Dec 31, 2018 | 10.31 | 10.55 | 9.870 | 10.55 | 172,200 | +0.33(+3.23%) |
Dec 28, 2018 | 9.820 | 10.45 | 9.820 | 10.22 | 121,000 | +0.38(+3.86%) |
Dec 27, 2018 | 9.920 | 10.52 | 9.297 | 9.840 | 233,287 | -0.22(-2.19%) |
Dec 26, 2018 | 10.16 | 10.43 | 9.830 | 10.06 | 155,247 | -0.05(-0.49%) |
Dec 24, 2018 | 10.60 | 10.60 | 9.970 | 10.11 | 71,100 | -0.23(-2.22%) |
Dec 21, 2018 | 10.12 | 10.57 | 10.04 | 10.34 | 2,101,600 | +0.26(+2.58%) |
Dec 20, 2018 | 10.10 | 10.45 | 9.800 | 10.08 | 220,705 | -0.05(-0.49%) |
Dec 19, 2018 | 10.06 | 10.69 | 10.06 | 10.13 | 233,536 | +0.07(+0.70%) |
Dec 18, 2018 | 10.51 | 10.63 | 9.950 | 10.06 | 316,097 | -0.44(-4.19%) |
Dec 17, 2018 | 11.00 | 11.00 | 10.50 | 10.50 | 208,565 | -0.48(-4.37%) |
Dec 14, 2018 | 11.26 | 11.33 | 10.96 | 10.98 | 114,700 | -0.31(-2.75%) |
Dec 13, 2018 | 11.41 | 11.76 | 11.26 | 11.29 | 131,030 | -0.10(-0.88%) |
Dec 12, 2018 | 11.19 | 11.59 | 11.11 | 11.39 | 140,773 | +0.29(+2.61%) |
Dec 11, 2018 | 11.40 | 11.50 | 11.03 | 11.10 | 132,336 | -0.25(-2.20%) |
Dec 10, 2018 | 11.34 | 11.61 | 11.34 | 11.35 | 240,264 | +0.02(+0.18%) |
Dec 07, 2018 | 11.11 | 11.64 | 11.11 | 11.33 | 96,800 | +0.21(+1.89%) |
Dec 06, 2018 | 11.42 | 11.73 | 11.11 | 11.12 | 102,151 | -0.44(-3.81%) |
Dec 04, 2018 | 11.96 | 11.97 | 11.41 | 11.56 | 83,000 | -0.40(-3.34%) |