Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.65 | 13.64 | 12.52 | 13.64 | 21,598 | +1.12(+8.91%) |
Feb 27, 2019 | 12.15 | 12.52 | 11.78 | 12.52 | 16,636 | +0.43(+3.59%) |
Feb 26, 2019 | 12.03 | 12.20 | 11.53 | 12.09 | 5,933 | +0.31(+2.62%) |
Feb 25, 2019 | 11.16 | 11.78 | 11.16 | 11.78 | 22,386 | +0.75(+6.75%) |
Feb 22, 2019 | 11.41 | 11.41 | 10.41 | 11.03 | 25,310 | +0.50(+4.78%) |
Feb 21, 2019 | 10.79 | 10.84 | 10.29 | 10.53 | 8,052 | -0.09(-0.85%) |
Feb 20, 2019 | 10.91 | 11.08 | 10.54 | 10.62 | 2,919 | +0.08(+0.79%) |
Feb 19, 2019 | 10.91 | 10.91 | 10.30 | 10.54 | 2,603 | +0.25(+2.41%) |
Feb 15, 2019 | 10.29 | 11.03 | 10.29 | 10.29 | 7,186 | -0.25(-2.35%) |
Feb 14, 2019 | 10.29 | 10.78 | 10.29 | 10.54 | 7,200 | +0.12(+1.18%) |
Feb 13, 2019 | 10.31 | 11.08 | 10.29 | 10.42 | 1,405 | -0.62(-5.61%) |
Feb 12, 2019 | 10.66 | 11.03 | 10.41 | 11.03 | 1,882 | +0.62(+5.95%) |
Feb 11, 2019 | 10.29 | 10.96 | 10.29 | 10.41 | 3,857 | +0.12(+1.21%) |
Feb 08, 2019 | 10.54 | 10.54 | 10.29 | 10.29 | 4,162 | -0.62(-5.68%) |
Feb 07, 2019 | 11.16 | 11.78 | 10.91 | 10.91 | 3,221 | -0.87(-7.37%) |
Feb 06, 2019 | 11.46 | 11.78 | 10.97 | 11.78 | 442 | +0.12(+1.06%) |
Feb 05, 2019 | 11.16 | 11.65 | 10.82 | 11.65 | 3,647 | +0.23(+2.01%) |
Feb 04, 2019 | 10.91 | 11.65 | 10.66 | 11.42 | 1,247 | +0.51(+4.72%) |
Feb 01, 2019 | 11.65 | 11.65 | 10.91 | 10.91 | 2,234 | -0.25(-2.22%) |
Jan 31, 2019 | 10.96 | 11.65 | 10.22 | 11.16 | 1,616 | +0.57(+5.35%) |
Jan 30, 2019 | 10.17 | 10.96 | 10.17 | 10.59 | 3,037 | +0.05(+0.51%) |
Jan 29, 2019 | 10.66 | 10.66 | 10.54 | 10.54 | 1,948 | +0.22(+2.14%) |
Jan 28, 2019 | 10.59 | 10.96 | 9.920 | 10.32 | 3,868 | -0.13(-1.28%) |
Jan 25, 2019 | 10.54 | 11.10 | 10.29 | 10.45 | 4,629 | -0.11(-1.03%) |
Jan 24, 2019 | 10.83 | 11.56 | 10.54 | 10.56 | 2,728 | -0.35(-3.20%) |
Jan 23, 2019 | 10.91 | 11.41 | 10.66 | 10.91 | 934 | +0.01(+0.05%) |
Jan 22, 2019 | 11.16 | 11.16 | 10.79 | 10.91 | 4,568 | -0.39(-3.45%) |
Jan 18, 2019 | 11.03 | 11.47 | 10.54 | 11.29 | 1,919 | +0.06(+0.50%) |
Jan 17, 2019 | 10.66 | 11.41 | 10.66 | 11.24 | 243 | +0.08(+0.72%) |
Jan 16, 2019 | 10.66 | 11.16 | 10.17 | 11.16 | 2,544 | +0.25(+2.27%) |
Jan 15, 2019 | 11.65 | 12.15 | 10.54 | 10.91 | 2,172 | -0.74(-6.38%) |
Jan 14, 2019 | 11.65 | 12.15 | 11.41 | 11.65 | 842 | -0.25(-2.08%) |
Jan 11, 2019 | 11.78 | 12.27 | 10.79 | 11.90 | 2,718 | +0.12(+1.05%) |
Jan 10, 2019 | 11.78 | 12.40 | 11.41 | 11.78 | 1,214 | -0.32(-2.61%) |
Jan 09, 2019 | 11.62 | 12.38 | 11.62 | 12.09 | 3,611 | +0.45(+3.84%) |
Jan 08, 2019 | 11.41 | 11.90 | 11.29 | 11.65 | 2,827 | +0.36(+3.23%) |
Jan 07, 2019 | 11.28 | 11.90 | 11.03 | 11.28 | 3,809 | +0.00(+0.00%) |
Jan 04, 2019 | 11.16 | 11.41 | 10.54 | 11.28 | 4,266 | +0.51(+4.73%) |
Jan 03, 2019 | 11.01 | 11.01 | 9.918 | 10.77 | 4,664 | +0.29(+2.77%) |
Jan 02, 2019 | 9.298 | 10.91 | 9.298 | 10.48 | 6,404 | +1.18(+12.73%) |
Dec 31, 2018 | 8.555 | 9.298 | 8.307 | 9.298 | 10,905 | +0.74(+8.70%) |
Dec 28, 2018 | 8.183 | 9.174 | 8.059 | 8.555 | 20,479 | -0.12(-1.41%) |
Dec 27, 2018 | 7.439 | 8.802 | 7.067 | 8.677 | 12,121 | +1.08(+14.18%) |
Dec 26, 2018 | 9.918 | 10.17 | 6.986 | 7.600 | 18,649 | -2.81(-27.02%) |
Dec 24, 2018 | 9.918 | 10.66 | 9.670 | 10.41 | 3,750 | +0.12(+1.21%) |
Dec 21, 2018 | 10.66 | 10.91 | 9.918 | 10.29 | 6,799 | -0.12(-1.19%) |
Dec 20, 2018 | 10.79 | 10.89 | 9.670 | 10.41 | 9,603 | -0.25(-2.33%) |
Dec 19, 2018 | 10.54 | 10.79 | 9.918 | 10.66 | 2,723 | +0.33(+3.24%) |
Dec 18, 2018 | 10.79 | 11.03 | 9.670 | 10.33 | 13,890 | -0.21(-2.00%) |
Dec 17, 2018 | 10.79 | 11.16 | 10.54 | 10.54 | 4,062 | -0.12(-1.16%) |
Dec 14, 2018 | 10.91 | 10.91 | 10.29 | 10.66 | 6,388 | -0.18(-1.66%) |
Dec 13, 2018 | 10.91 | 11.41 | 10.41 | 10.84 | 4,185 | -0.07(-0.63%) |
Dec 12, 2018 | 11.03 | 11.41 | 10.66 | 10.91 | 3,042 | +0.37(+3.53%) |
Dec 11, 2018 | 10.41 | 11.65 | 10.41 | 10.54 | 10,409 | +0.12(+1.19%) |
Dec 10, 2018 | 12.52 | 12.52 | 10.17 | 10.41 | 7,356 | -1.61(-13.40%) |
Dec 07, 2018 | 12.52 | 12.65 | 12.03 | 12.03 | 5,831 | -0.37(-3.00%) |
Dec 06, 2018 | 12.65 | 13.02 | 12.40 | 12.40 | 7,402 | -0.50(-3.85%) |
Dec 04, 2018 | 13.14 | 13.33 | 12.77 | 12.89 | 5,113 | -0.25(-1.89%) |