Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.78 | 11.84 | 11.65 | 11.77 | 66,979 | +0.17(+1.47%) |
Feb 27, 2019 | 12.08 | 12.12 | 11.55 | 11.60 | 143,855 | -0.47(-3.89%) |
Feb 26, 2019 | 12.06 | 12.15 | 12.00 | 12.07 | 50,845 | +0.01(+0.08%) |
Feb 25, 2019 | 11.70 | 12.16 | 11.54 | 12.06 | 114,638 | +0.45(+3.88%) |
Feb 22, 2019 | 11.38 | 11.61 | 11.38 | 11.61 | 53,600 | +0.23(+2.01%) |
Feb 21, 2019 | 11.40 | 11.47 | 11.38 | 11.38 | 29,653 | -0.02(-0.17%) |
Feb 20, 2019 | 11.30 | 11.40 | 11.28 | 11.40 | 64,261 | +0.15(+1.32%) |
Feb 19, 2019 | 11.10 | 11.34 | 10.99 | 11.25 | 120,936 | +0.26(+2.38%) |
Feb 15, 2019 | 11.00 | 11.02 | 10.98 | 10.99 | 49,300 | +0.01(+0.09%) |
Feb 14, 2019 | 11.05 | 11.07 | 10.96 | 10.98 | 78,629 | -0.09(-0.81%) |
Feb 13, 2019 | 11.05 | 11.14 | 11.00 | 11.07 | 59,729 | +0.06(+0.54%) |
Feb 12, 2019 | 10.80 | 11.01 | 10.80 | 11.01 | 75,010 | +0.20(+1.85%) |
Feb 11, 2019 | 10.74 | 10.82 | 10.70 | 10.81 | 87,142 | +0.08(+0.75%) |
Feb 08, 2019 | 10.55 | 10.73 | 10.48 | 10.73 | 47,600 | +0.26(+2.48%) |
Feb 07, 2019 | 10.54 | 10.60 | 10.47 | 10.47 | 36,003 | -0.07(-0.66%) |
Feb 06, 2019 | 10.55 | 10.55 | 10.43 | 10.54 | 7,204 | -0.01(-0.07%) |
Feb 05, 2019 | 10.45 | 10.55 | 10.40 | 10.55 | 38,552 | +0.13(+1.22%) |
Feb 04, 2019 | 10.40 | 10.45 | 10.35 | 10.42 | 18,816 | +0.08(+0.77%) |
Feb 01, 2019 | 10.48 | 10.50 | 10.32 | 10.34 | 36,700 | -0.01(-0.10%) |
Jan 31, 2019 | 10.42 | 10.49 | 10.33 | 10.35 | 54,066 | +0.00(+0.00%) |
Jan 30, 2019 | 10.33 | 10.42 | 10.25 | 10.35 | 46,955 | +0.00(+0.00%) |
Jan 29, 2019 | 10.27 | 10.36 | 10.25 | 10.35 | 29,713 | +0.12(+1.17%) |
Jan 28, 2019 | 10.41 | 10.41 | 10.12 | 10.23 | 101,457 | -0.30(-2.85%) |
Jan 25, 2019 | 10.60 | 10.80 | 10.48 | 10.53 | 101,300 | -0.06(-0.57%) |
Jan 24, 2019 | 10.59 | 10.61 | 10.50 | 10.59 | 39,846 | -0.06(-0.56%) |
Jan 23, 2019 | 10.72 | 10.85 | 10.65 | 10.65 | 74,013 | -0.07(-0.65%) |
Jan 22, 2019 | 10.67 | 10.78 | 10.50 | 10.72 | 232,388 | -0.15(-1.38%) |
Jan 18, 2019 | 10.66 | 10.87 | 10.37 | 10.87 | 126,300 | +0.27(+2.55%) |
Jan 17, 2019 | 10.29 | 10.60 | 10.29 | 10.60 | 113,539 | +0.41(+4.02%) |
Jan 16, 2019 | 10.03 | 10.25 | 10.02 | 10.19 | 62,113 | +0.23(+2.36%) |
Jan 15, 2019 | 9.980 | 10.06 | 9.921 | 9.955 | 63,117 | -0.01(-0.05%) |
Jan 14, 2019 | 10.00 | 10.09 | 9.945 | 9.960 | 67,686 | -0.05(-0.55%) |
Jan 11, 2019 | 10.00 | 10.07 | 9.940 | 10.02 | 54,800 | +0.03(+0.25%) |
Jan 10, 2019 | 9.970 | 10.05 | 9.965 | 9.990 | 23,964 | -0.02(-0.20%) |
Jan 09, 2019 | 10.18 | 10.18 | 10.00 | 10.01 | 48,577 | -0.01(-0.10%) |
Jan 08, 2019 | 10.06 | 10.20 | 10.02 | 10.02 | 85,187 | -0.08(-0.79%) |
Jan 07, 2019 | 10.29 | 10.29 | 10.10 | 10.10 | 82,439 | -0.07(-0.69%) |
Jan 04, 2019 | 9.880 | 10.18 | 9.880 | 10.17 | 91,800 | +0.30(+3.04%) |
Jan 03, 2019 | 9.800 | 9.980 | 9.800 | 9.870 | 44,354 | +0.02(+0.20%) |
Jan 02, 2019 | 9.810 | 9.940 | 9.795 | 9.850 | 24,101 | -0.01(-0.10%) |
Dec 31, 2018 | 9.950 | 9.970 | 9.810 | 9.860 | 18,000 | +0.01(+0.10%) |
Dec 28, 2018 | 9.960 | 9.980 | 9.820 | 9.850 | 77,400 | -0.03(-0.30%) |
Dec 27, 2018 | 9.840 | 9.970 | 9.840 | 9.880 | 176,912 | -0.04(-0.40%) |
Dec 26, 2018 | 9.850 | 9.940 | 9.770 | 9.920 | 95,362 | +0.22(+2.27%) |
Dec 24, 2018 | 9.580 | 9.810 | 9.580 | 9.700 | 86,800 | +0.15(+1.57%) |
Dec 21, 2018 | 9.750 | 9.750 | 9.550 | 9.550 | 37,800 | -0.20(-2.05%) |
Dec 20, 2018 | 9.750 | 9.850 | 9.750 | 9.750 | 42,924 | +0.00(+0.00%) |
Dec 19, 2018 | 9.740 | 9.900 | 9.740 | 9.750 | 86,751 | +0.02(+0.25%) |
Dec 18, 2018 | 9.890 | 9.890 | 9.722 | 9.725 | 39,257 | -0.11(-1.16%) |
Dec 17, 2018 | 9.750 | 9.880 | 9.743 | 9.840 | 58,244 | +0.16(+1.65%) |
Dec 14, 2018 | 9.710 | 9.770 | 9.670 | 9.680 | 64,200 | -0.19(-1.93%) |
Dec 13, 2018 | 9.950 | 9.950 | 9.842 | 9.870 | 18,638 | +0.01(+0.10%) |
Dec 12, 2018 | 9.880 | 9.950 | 9.860 | 9.860 | 79,222 | +0.08(+0.82%) |
Dec 11, 2018 | 9.630 | 9.830 | 9.630 | 9.780 | 67,720 | +0.20(+2.09%) |
Dec 10, 2018 | 9.630 | 9.650 | 9.500 | 9.580 | 45,775 | -0.12(-1.24%) |
Dec 07, 2018 | 9.640 | 9.700 | 9.470 | 9.700 | 33,700 | +0.24(+2.54%) |
Dec 06, 2018 | 9.550 | 9.617 | 9.360 | 9.460 | 79,504 | -0.24(-2.47%) |
Dec 04, 2018 | 9.470 | 9.700 | 9.460 | 9.700 | 67,400 | +0.30(+3.19%) |