Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.00 | 12.48 | 11.69 | 12.21 | 1,143,812 | +0.13(+1.08%) |
Feb 27, 2019 | 11.22 | 12.13 | 11.19 | 12.08 | 502,963 | +0.80(+7.09%) |
Feb 26, 2019 | 10.80 | 11.52 | 10.61 | 11.28 | 909,129 | +0.59(+5.52%) |
Feb 25, 2019 | 10.72 | 10.80 | 10.38 | 10.69 | 607,509 | +0.18(+1.71%) |
Feb 22, 2019 | 10.77 | 10.79 | 10.23 | 10.51 | 411,800 | -0.23(-2.14%) |
Feb 21, 2019 | 10.44 | 10.76 | 10.15 | 10.74 | 315,070 | +0.31(+2.97%) |
Feb 20, 2019 | 10.74 | 10.76 | 10.30 | 10.43 | 387,864 | -0.32(-2.98%) |
Feb 19, 2019 | 11.44 | 11.69 | 10.70 | 10.75 | 427,888 | -0.69(-6.03%) |
Feb 15, 2019 | 10.79 | 11.48 | 10.68 | 11.44 | 416,900 | +0.73(+6.82%) |
Feb 14, 2019 | 10.86 | 11.01 | 10.50 | 10.71 | 313,540 | -0.18(-1.65%) |
Feb 13, 2019 | 10.85 | 11.15 | 10.55 | 10.89 | 381,325 | +0.06(+0.55%) |
Feb 12, 2019 | 10.33 | 10.83 | 10.29 | 10.83 | 337,907 | +0.51(+4.94%) |
Feb 11, 2019 | 10.01 | 10.34 | 9.830 | 10.32 | 160,573 | +0.37(+3.72%) |
Feb 08, 2019 | 9.940 | 10.03 | 9.750 | 9.950 | 308,600 | -0.01(-0.05%) |
Feb 07, 2019 | 10.10 | 10.24 | 9.780 | 9.955 | 286,289 | -0.21(-2.02%) |
Feb 06, 2019 | 10.38 | 10.43 | 10.11 | 10.16 | 258,610 | -0.21(-2.03%) |
Feb 05, 2019 | 10.86 | 11.20 | 10.35 | 10.37 | 250,774 | -0.44(-4.07%) |
Feb 04, 2019 | 10.55 | 11.12 | 10.53 | 10.81 | 300,369 | +0.27(+2.56%) |
Feb 01, 2019 | 10.32 | 10.54 | 10.10 | 10.54 | 254,100 | +0.23(+2.23%) |
Jan 31, 2019 | 10.02 | 10.69 | 9.990 | 10.31 | 368,478 | +0.26(+2.59%) |
Jan 30, 2019 | 9.860 | 10.25 | 9.690 | 10.05 | 550,959 | +0.18(+1.82%) |
Jan 29, 2019 | 9.800 | 9.990 | 9.390 | 9.870 | 393,855 | +0.13(+1.33%) |
Jan 28, 2019 | 9.860 | 10.07 | 9.560 | 9.740 | 791,325 | -0.41(-4.04%) |
Jan 25, 2019 | 10.31 | 10.41 | 9.820 | 10.15 | 437,900 | -0.11(-1.07%) |
Jan 24, 2019 | 10.28 | 10.51 | 9.910 | 10.26 | 362,951 | -0.05(-0.48%) |
Jan 23, 2019 | 10.98 | 11.17 | 10.15 | 10.31 | 330,083 | -0.63(-5.76%) |
Jan 22, 2019 | 11.63 | 12.08 | 10.82 | 10.94 | 508,916 | +0.17(+1.58%) |
Jan 18, 2019 | 11.18 | 11.32 | 10.70 | 10.77 | 411,400 | -0.39(-3.49%) |
Jan 17, 2019 | 10.64 | 11.18 | 10.63 | 11.16 | 271,586 | +0.49(+4.59%) |
Jan 16, 2019 | 10.89 | 11.48 | 10.64 | 10.67 | 192,154 | -0.20(-1.84%) |
Jan 15, 2019 | 10.41 | 10.96 | 10.32 | 10.87 | 365,726 | +0.48(+4.62%) |
Jan 14, 2019 | 10.96 | 10.99 | 10.37 | 10.39 | 403,485 | -0.69(-6.23%) |
Jan 11, 2019 | 11.30 | 11.47 | 11.02 | 11.08 | 329,600 | -0.32(-2.81%) |
Jan 10, 2019 | 11.38 | 11.53 | 10.92 | 11.40 | 377,232 | -0.07(-0.61%) |
Jan 09, 2019 | 11.52 | 11.70 | 11.34 | 11.47 | 329,234 | +0.00(+0.00%) |
Jan 08, 2019 | 11.72 | 11.80 | 11.15 | 11.47 | 359,612 | -0.13(-1.12%) |
Jan 07, 2019 | 11.91 | 12.18 | 11.35 | 11.60 | 578,920 | -0.23(-1.94%) |
Jan 04, 2019 | 11.20 | 11.90 | 10.99 | 11.83 | 1,306,400 | +0.94(+8.63%) |
Jan 03, 2019 | 11.73 | 12.08 | 10.86 | 10.89 | 799,261 | -0.88(-7.48%) |
Jan 02, 2019 | 10.55 | 11.81 | 9.860 | 11.77 | 679,977 | +1.08(+10.10%) |
Dec 31, 2018 | 10.72 | 10.97 | 10.49 | 10.69 | 550,100 | +0.05(+0.47%) |
Dec 28, 2018 | 10.12 | 10.98 | 9.950 | 10.64 | 515,000 | +0.51(+5.03%) |
Dec 27, 2018 | 10.32 | 10.82 | 9.710 | 10.13 | 504,169 | -0.38(-3.62%) |
Dec 26, 2018 | 9.890 | 10.52 | 9.740 | 10.51 | 569,718 | +0.77(+7.91%) |
Dec 24, 2018 | 9.520 | 9.960 | 9.310 | 9.740 | 312,600 | +0.07(+0.72%) |
Dec 21, 2018 | 10.57 | 10.58 | 9.510 | 9.670 | 4,103,500 | -0.89(-8.43%) |
Dec 20, 2018 | 10.92 | 11.53 | 10.11 | 10.56 | 861,241 | -0.39(-3.56%) |
Dec 19, 2018 | 11.54 | 11.96 | 10.60 | 10.95 | 632,005 | -0.12(-1.08%) |
Dec 18, 2018 | 11.90 | 12.16 | 10.77 | 11.07 | 483,084 | -0.75(-6.35%) |
Dec 17, 2018 | 12.08 | 12.52 | 11.67 | 11.82 | 615,692 | -0.33(-2.72%) |
Dec 14, 2018 | 12.19 | 12.74 | 12.05 | 12.15 | 258,100 | -0.18(-1.46%) |
Dec 13, 2018 | 13.45 | 13.65 | 12.31 | 12.33 | 375,499 | -1.09(-8.12%) |
Dec 12, 2018 | 13.04 | 13.72 | 12.97 | 13.42 | 266,306 | +0.57(+4.44%) |
Dec 11, 2018 | 12.87 | 13.14 | 12.51 | 12.85 | 262,520 | +0.14(+1.10%) |
Dec 10, 2018 | 12.90 | 13.07 | 12.52 | 12.71 | 316,115 | -0.03(-0.24%) |
Dec 07, 2018 | 13.89 | 14.74 | 12.72 | 12.74 | 393,200 | -1.22(-8.74%) |
Dec 06, 2018 | 13.67 | 14.30 | 13.60 | 13.96 | 371,916 | +0.08(+0.58%) |
Dec 04, 2018 | 14.94 | 15.20 | 13.86 | 13.88 | 383,000 | -1.12(-7.47%) |