Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.58 | 10.65 | 10.15 | 10.19 | 235,271 | -0.36(-3.41%) |
Feb 27, 2019 | 10.40 | 10.69 | 10.28 | 10.55 | 388,893 | +0.15(+1.44%) |
Feb 26, 2019 | 10.30 | 10.61 | 10.30 | 10.40 | 480,926 | +0.13(+1.27%) |
Feb 25, 2019 | 10.39 | 10.82 | 10.25 | 10.27 | 724,780 | -0.08(-0.77%) |
Feb 22, 2019 | 10.00 | 10.50 | 9.060 | 10.35 | 5,080,100 | -1.61(-13.46%) |
Feb 21, 2019 | 12.09 | 12.46 | 11.79 | 11.96 | 542,278 | -0.02(-0.17%) |
Feb 20, 2019 | 11.83 | 12.09 | 11.67 | 11.98 | 411,082 | +0.20(+1.70%) |
Feb 19, 2019 | 11.83 | 12.05 | 11.68 | 11.78 | 451,144 | -0.08(-0.67%) |
Feb 15, 2019 | 12.08 | 12.16 | 11.79 | 11.86 | 243,300 | -0.21(-1.74%) |
Feb 14, 2019 | 11.55 | 12.22 | 11.55 | 12.07 | 267,812 | +0.04(+0.33%) |
Feb 13, 2019 | 11.80 | 12.10 | 11.80 | 12.03 | 531,863 | +0.26(+2.21%) |
Feb 12, 2019 | 11.83 | 12.11 | 11.70 | 11.77 | 279,612 | +0.00(+0.00%) |
Feb 11, 2019 | 11.41 | 11.90 | 11.32 | 11.77 | 340,772 | +0.44(+3.88%) |
Feb 08, 2019 | 11.36 | 11.48 | 11.25 | 11.33 | 210,400 | -0.02(-0.18%) |
Feb 07, 2019 | 11.53 | 11.62 | 11.23 | 11.35 | 257,835 | -0.25(-2.16%) |
Feb 06, 2019 | 11.72 | 11.94 | 11.60 | 11.60 | 249,566 | -0.19(-1.61%) |
Feb 05, 2019 | 11.82 | 12.04 | 11.78 | 11.79 | 235,421 | +0.00(+0.00%) |
Feb 04, 2019 | 11.73 | 11.87 | 11.61 | 11.79 | 217,458 | +0.01(+0.08%) |
Feb 01, 2019 | 11.66 | 11.95 | 11.52 | 11.78 | 251,400 | +0.14(+1.20%) |
Jan 31, 2019 | 11.75 | 11.99 | 11.63 | 11.64 | 211,347 | -0.05(-0.43%) |
Jan 30, 2019 | 11.75 | 11.84 | 11.55 | 11.69 | 283,576 | +0.01(+0.09%) |
Jan 29, 2019 | 11.87 | 11.89 | 11.55 | 11.68 | 201,994 | -0.19(-1.60%) |
Jan 28, 2019 | 12.17 | 12.20 | 11.82 | 11.87 | 288,424 | -0.40(-3.26%) |
Jan 25, 2019 | 12.17 | 12.47 | 12.04 | 12.27 | 264,200 | +0.14(+1.15%) |
Jan 24, 2019 | 11.85 | 12.45 | 11.85 | 12.13 | 368,838 | +0.31(+2.62%) |
Jan 23, 2019 | 11.28 | 11.86 | 11.26 | 11.82 | 704,905 | +0.62(+5.54%) |
Jan 22, 2019 | 10.95 | 11.46 | 10.95 | 11.20 | 998,634 | +0.00(+0.00%) |
Jan 18, 2019 | 10.55 | 12.36 | 10.50 | 11.20 | 4,308,300 | -3.19(-22.17%) |
Jan 17, 2019 | 14.12 | 14.48 | 13.95 | 14.39 | 262,286 | +0.20(+1.41%) |
Jan 16, 2019 | 13.73 | 14.21 | 13.56 | 14.19 | 265,050 | +0.56(+4.11%) |
Jan 15, 2019 | 13.60 | 13.70 | 13.49 | 13.63 | 139,966 | +0.03(+0.22%) |
Jan 14, 2019 | 13.64 | 13.79 | 13.38 | 13.60 | 177,320 | -0.16(-1.16%) |
Jan 11, 2019 | 13.60 | 13.86 | 13.53 | 13.76 | 122,200 | +0.10(+0.73%) |
Jan 10, 2019 | 13.45 | 13.80 | 13.45 | 13.66 | 126,089 | +0.12(+0.89%) |
Jan 09, 2019 | 13.50 | 13.59 | 13.27 | 13.54 | 146,028 | +0.14(+1.04%) |
Jan 08, 2019 | 13.41 | 13.49 | 13.04 | 13.40 | 384,048 | +0.07(+0.53%) |
Jan 07, 2019 | 13.07 | 13.59 | 12.98 | 13.33 | 363,976 | +0.26(+1.99%) |
Jan 04, 2019 | 12.66 | 13.21 | 12.55 | 13.07 | 263,100 | +0.79(+6.43%) |
Jan 03, 2019 | 13.05 | 13.06 | 12.22 | 12.28 | 246,186 | -0.77(-5.90%) |
Jan 02, 2019 | 12.85 | 13.46 | 12.67 | 13.05 | 182,860 | -0.08(-0.61%) |
Dec 31, 2018 | 12.99 | 13.15 | 12.70 | 13.13 | 280,600 | +0.23(+1.78%) |
Dec 28, 2018 | 12.60 | 13.18 | 12.55 | 12.90 | 313,000 | +0.21(+1.65%) |
Dec 27, 2018 | 12.17 | 12.71 | 12.04 | 12.69 | 186,912 | +0.25(+2.01%) |
Dec 26, 2018 | 11.87 | 12.46 | 11.77 | 12.44 | 203,158 | +0.55(+4.63%) |
Dec 24, 2018 | 11.76 | 12.20 | 11.65 | 11.89 | 156,100 | -0.05(-0.42%) |
Dec 21, 2018 | 12.64 | 12.71 | 11.81 | 11.94 | 853,600 | -0.72(-5.69%) |
Dec 20, 2018 | 13.01 | 13.23 | 12.55 | 12.66 | 363,973 | -0.36(-2.76%) |
Dec 19, 2018 | 13.04 | 13.39 | 12.76 | 13.02 | 479,975 | -0.04(-0.31%) |
Dec 18, 2018 | 13.50 | 13.74 | 12.82 | 13.06 | 368,498 | -0.32(-2.39%) |
Dec 17, 2018 | 13.50 | 14.08 | 13.26 | 13.38 | 529,687 | -0.47(-3.39%) |
Dec 14, 2018 | 14.57 | 14.61 | 13.80 | 13.85 | 360,400 | -0.96(-6.48%) |
Dec 13, 2018 | 15.15 | 15.28 | 14.53 | 14.81 | 248,126 | -0.15(-1.00%) |
Dec 12, 2018 | 15.34 | 15.39 | 14.88 | 14.96 | 274,121 | -0.14(-0.93%) |
Dec 11, 2018 | 15.42 | 15.46 | 14.84 | 15.10 | 175,490 | +0.04(+0.27%) |
Dec 10, 2018 | 15.25 | 15.36 | 14.37 | 15.06 | 359,468 | -0.12(-0.79%) |
Dec 07, 2018 | 15.61 | 15.85 | 15.05 | 15.18 | 337,800 | -0.49(-3.13%) |
Dec 06, 2018 | 15.10 | 15.67 | 14.78 | 15.67 | 357,238 | +0.32(+2.08%) |
Dec 04, 2018 | 15.61 | 15.74 | 15.20 | 15.35 | 335,900 | -0.33(-2.10%) |