Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.79 | 10.90 | 10.48 | 10.82 | 178,641 | +0.01(+0.09%) |
Feb 27, 2019 | 10.49 | 10.99 | 10.49 | 10.81 | 165,052 | +0.32(+3.05%) |
Feb 26, 2019 | 10.52 | 10.71 | 10.40 | 10.49 | 383,310 | -0.05(-0.47%) |
Feb 25, 2019 | 10.72 | 10.83 | 10.35 | 10.54 | 133,099 | -0.09(-0.85%) |
Feb 22, 2019 | 10.62 | 10.67 | 10.51 | 10.63 | 108,900 | +0.01(+0.09%) |
Feb 21, 2019 | 10.73 | 10.79 | 10.57 | 10.62 | 92,311 | -0.12(-1.12%) |
Feb 20, 2019 | 10.83 | 10.96 | 10.71 | 10.74 | 229,881 | -0.08(-0.74%) |
Feb 19, 2019 | 10.84 | 11.35 | 10.77 | 10.82 | 274,731 | -0.01(-0.09%) |
Feb 15, 2019 | 10.54 | 10.90 | 10.50 | 10.83 | 677,800 | +0.36(+3.44%) |
Feb 14, 2019 | 10.52 | 10.78 | 10.46 | 10.47 | 105,749 | -0.02(-0.19%) |
Feb 13, 2019 | 10.49 | 10.69 | 10.34 | 10.49 | 372,693 | +0.04(+0.38%) |
Feb 12, 2019 | 10.65 | 10.75 | 10.36 | 10.45 | 144,966 | -0.16(-1.51%) |
Feb 11, 2019 | 10.33 | 10.66 | 10.20 | 10.61 | 143,122 | +0.35(+3.41%) |
Feb 08, 2019 | 10.35 | 10.55 | 10.24 | 10.26 | 140,200 | -0.13(-1.25%) |
Feb 07, 2019 | 10.60 | 10.75 | 10.04 | 10.39 | 173,262 | -0.14(-1.33%) |
Feb 06, 2019 | 10.05 | 10.94 | 10.05 | 10.53 | 234,957 | +0.50(+4.99%) |
Feb 05, 2019 | 10.03 | 10.62 | 10.01 | 10.03 | 160,590 | +0.06(+0.60%) |
Feb 04, 2019 | 9.890 | 10.04 | 9.750 | 9.970 | 495,714 | +0.06(+0.61%) |
Feb 01, 2019 | 9.840 | 10.09 | 9.550 | 9.910 | 444,200 | +0.06(+0.61%) |
Jan 31, 2019 | 9.840 | 9.880 | 9.766 | 9.850 | 212,972 | +0.00(+0.00%) |
Jan 30, 2019 | 9.930 | 10.08 | 9.790 | 9.850 | 177,462 | -0.10(-1.01%) |
Jan 29, 2019 | 9.810 | 10.11 | 9.800 | 9.950 | 86,241 | +0.11(+1.12%) |
Jan 28, 2019 | 9.970 | 10.14 | 9.830 | 9.840 | 154,911 | -0.22(-2.19%) |
Jan 25, 2019 | 10.13 | 10.31 | 9.910 | 10.06 | 96,400 | -0.07(-0.69%) |
Jan 24, 2019 | 10.08 | 10.48 | 9.863 | 10.13 | 167,531 | +0.19(+1.86%) |
Jan 23, 2019 | 10.05 | 10.22 | 9.730 | 9.945 | 243,760 | -0.17(-1.73%) |
Jan 22, 2019 | 9.850 | 10.16 | 9.650 | 10.12 | 396,261 | +0.27(+2.74%) |
Jan 18, 2019 | 9.760 | 10.15 | 9.600 | 9.850 | 1,461,100 | -0.86(-8.03%) |
Jan 17, 2019 | 10.98 | 11.09 | 10.62 | 10.71 | 59,170 | -0.32(-2.90%) |
Jan 16, 2019 | 11.25 | 11.28 | 11.00 | 11.03 | 65,190 | -0.14(-1.25%) |
Jan 15, 2019 | 11.32 | 11.49 | 10.80 | 11.17 | 131,512 | -0.06(-0.53%) |
Jan 14, 2019 | 11.61 | 12.00 | 11.22 | 11.23 | 151,048 | -0.29(-2.52%) |
Jan 11, 2019 | 11.30 | 11.62 | 11.25 | 11.52 | 91,800 | +0.19(+1.68%) |
Jan 10, 2019 | 11.36 | 11.41 | 11.16 | 11.33 | 104,278 | -0.11(-0.96%) |
Jan 09, 2019 | 11.60 | 11.61 | 11.37 | 11.44 | 92,037 | -0.07(-0.61%) |
Jan 08, 2019 | 11.98 | 12.16 | 11.47 | 11.51 | 124,550 | -0.36(-3.03%) |
Jan 07, 2019 | 11.52 | 11.88 | 11.52 | 11.87 | 120,673 | +0.36(+3.13%) |
Jan 04, 2019 | 11.04 | 11.65 | 10.75 | 11.51 | 172,000 | +0.63(+5.79%) |
Jan 03, 2019 | 10.90 | 11.09 | 10.70 | 10.88 | 97,491 | -0.06(-0.55%) |
Jan 02, 2019 | 10.86 | 11.04 | 10.41 | 10.94 | 240,638 | -0.01(-0.09%) |
Dec 31, 2018 | 11.19 | 11.26 | 10.79 | 10.95 | 98,500 | -0.04(-0.36%) |
Dec 28, 2018 | 10.80 | 11.29 | 10.74 | 10.99 | 92,000 | +0.17(+1.57%) |
Dec 27, 2018 | 10.77 | 10.86 | 10.37 | 10.82 | 132,904 | -0.04(-0.37%) |
Dec 26, 2018 | 10.61 | 10.86 | 10.59 | 10.86 | 82,964 | +0.27(+2.55%) |
Dec 24, 2018 | 10.49 | 10.89 | 10.43 | 10.59 | 57,100 | +0.02(+0.19%) |
Dec 21, 2018 | 10.90 | 11.07 | 10.46 | 10.57 | 187,900 | -0.32(-2.94%) |
Dec 20, 2018 | 10.86 | 11.02 | 10.33 | 10.89 | 166,001 | +0.02(+0.18%) |
Dec 19, 2018 | 11.23 | 11.28 | 10.66 | 10.87 | 109,814 | -0.33(-2.95%) |
Dec 18, 2018 | 11.45 | 11.50 | 11.11 | 11.20 | 74,300 | -0.11(-0.97%) |
Dec 17, 2018 | 11.89 | 12.05 | 11.16 | 11.31 | 437,640 | -0.58(-4.88%) |
Dec 14, 2018 | 12.15 | 12.32 | 11.89 | 11.89 | 203,700 | -0.37(-3.02%) |
Dec 13, 2018 | 12.65 | 12.99 | 12.23 | 12.26 | 64,896 | -0.30(-2.39%) |
Dec 12, 2018 | 12.59 | 12.83 | 12.47 | 12.56 | 48,047 | +0.17(+1.37%) |
Dec 11, 2018 | 12.30 | 12.45 | 12.23 | 12.39 | 93,963 | +0.07(+0.57%) |
Dec 10, 2018 | 12.19 | 12.55 | 11.77 | 12.32 | 199,022 | +0.16(+1.32%) |
Dec 07, 2018 | 12.54 | 12.55 | 11.83 | 12.16 | 89,700 | -0.39(-3.11%) |
Dec 06, 2018 | 12.27 | 12.60 | 12.01 | 12.55 | 138,626 | +0.00(+0.00%) |
Dec 04, 2018 | 13.17 | 13.27 | 12.51 | 12.55 | 92,200 | -0.55(-4.20%) |