Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.64 | 12.88 | 12.64 | 12.81 | 181,141 | -0.27(-2.03%) |
Feb 27, 2019 | 12.99 | 13.11 | 12.97 | 13.08 | 68,742 | +0.14(+1.12%) |
Feb 26, 2019 | 12.81 | 12.97 | 12.80 | 12.94 | 35,122 | +0.16(+1.21%) |
Feb 25, 2019 | 12.87 | 12.87 | 12.74 | 12.78 | 45,920 | -0.03(-0.20%) |
Feb 22, 2019 | 12.78 | 12.87 | 12.78 | 12.80 | 28,600 | -0.02(-0.12%) |
Feb 21, 2019 | 12.82 | 12.87 | 12.76 | 12.82 | 30,735 | -0.15(-1.16%) |
Feb 20, 2019 | 12.84 | 12.98 | 12.84 | 12.97 | 34,248 | +0.22(+1.73%) |
Feb 19, 2019 | 12.68 | 12.75 | 12.61 | 12.75 | 43,813 | +0.22(+1.80%) |
Feb 15, 2019 | 12.31 | 12.54 | 12.30 | 12.53 | 56,600 | +0.37(+3.00%) |
Feb 14, 2019 | 12.24 | 12.27 | 12.13 | 12.16 | 30,147 | +0.02(+0.16%) |
Feb 13, 2019 | 12.16 | 12.27 | 12.09 | 12.14 | 82,893 | +0.32(+2.70%) |
Feb 12, 2019 | 11.76 | 11.88 | 11.75 | 11.82 | 174,205 | +0.04(+0.34%) |
Feb 11, 2019 | 11.81 | 11.85 | 11.75 | 11.78 | 32,810 | +0.00(+0.00%) |
Feb 08, 2019 | 11.75 | 11.80 | 11.70 | 11.78 | 27,700 | +0.00(+0.00%) |
Feb 07, 2019 | 11.87 | 11.87 | 11.76 | 11.78 | 207,516 | -0.09(-0.76%) |
Feb 06, 2019 | 11.79 | 11.90 | 11.76 | 11.87 | 33,484 | -0.07(-0.54%) |
Feb 05, 2019 | 11.85 | 11.95 | 11.83 | 11.94 | 45,406 | +0.12(+0.97%) |
Feb 04, 2019 | 11.71 | 11.84 | 11.70 | 11.82 | 28,608 | +0.05(+0.42%) |
Feb 01, 2019 | 11.80 | 11.86 | 11.76 | 11.77 | 139,700 | +0.12(+1.07%) |
Jan 31, 2019 | 11.65 | 11.70 | 11.59 | 11.64 | 124,697 | -0.03(-0.26%) |
Jan 30, 2019 | 11.63 | 11.70 | 11.55 | 11.68 | 37,366 | +0.22(+1.92%) |
Jan 29, 2019 | 11.54 | 11.55 | 11.45 | 11.46 | 36,505 | +0.09(+0.75%) |
Jan 28, 2019 | 11.39 | 11.40 | 11.30 | 11.37 | 183,712 | -0.12(-1.00%) |
Jan 25, 2019 | 11.57 | 11.57 | 11.47 | 11.48 | 204,100 | -0.04(-0.35%) |
Jan 24, 2019 | 11.46 | 11.55 | 11.34 | 11.53 | 143,772 | +0.03(+0.22%) |
Jan 23, 2019 | 11.48 | 11.61 | 11.42 | 11.50 | 51,104 | -0.04(-0.39%) |
Jan 22, 2019 | 11.53 | 11.67 | 11.51 | 11.54 | 140,834 | -0.12(-0.99%) |
Jan 18, 2019 | 11.49 | 11.69 | 11.46 | 11.66 | 66,900 | +0.32(+2.82%) |
Jan 17, 2019 | 11.11 | 11.34 | 11.10 | 11.34 | 59,916 | -0.08(-0.70%) |
Jan 16, 2019 | 11.48 | 11.49 | 11.35 | 11.42 | 49,955 | -0.07(-0.65%) |
Jan 15, 2019 | 11.27 | 11.54 | 11.27 | 11.49 | 391,460 | +0.28(+2.50%) |
Jan 14, 2019 | 11.14 | 11.25 | 11.10 | 11.21 | 128,317 | -0.05(-0.44%) |
Jan 11, 2019 | 11.10 | 11.32 | 11.06 | 11.27 | 1,093,500 | +0.25(+2.22%) |
Jan 10, 2019 | 10.87 | 11.04 | 10.84 | 11.02 | 78,674 | -0.05(-0.50%) |
Jan 09, 2019 | 11.04 | 11.27 | 10.97 | 11.07 | 63,400 | +0.21(+1.93%) |
Jan 08, 2019 | 10.92 | 10.96 | 10.78 | 10.87 | 128,687 | +0.51(+4.87%) |
Jan 07, 2019 | 10.32 | 10.42 | 10.28 | 10.36 | 116,183 | -0.12(-1.15%) |
Jan 04, 2019 | 10.10 | 10.56 | 10.10 | 10.48 | 95,600 | +0.53(+5.27%) |
Jan 03, 2019 | 10.13 | 10.14 | 9.930 | 9.955 | 61,900 | -0.24(-2.35%) |
Jan 02, 2019 | 10.19 | 10.32 | 10.15 | 10.20 | 79,613 | -0.26(-2.49%) |
Dec 31, 2018 | 10.50 | 10.71 | 10.39 | 10.46 | 202,100 | +0.20(+1.90%) |
Dec 28, 2018 | 10.36 | 10.38 | 10.26 | 10.26 | 122,800 | +0.01(+0.10%) |
Dec 27, 2018 | 10.11 | 10.39 | 10.10 | 10.25 | 216,311 | +0.03(+0.24%) |
Dec 26, 2018 | 10.35 | 10.35 | 10.00 | 10.22 | 110,679 | +0.12(+1.14%) |
Dec 24, 2018 | 10.04 | 10.31 | 10.02 | 10.11 | 59,400 | +0.04(+0.40%) |
Dec 21, 2018 | 10.11 | 10.33 | 10.03 | 10.07 | 166,000 | -0.08(-0.79%) |
Dec 20, 2018 | 10.12 | 10.23 | 10.05 | 10.15 | 191,366 | -0.12(-1.22%) |
Dec 19, 2018 | 10.35 | 10.48 | 10.17 | 10.28 | 100,275 | -0.07(-0.72%) |
Dec 18, 2018 | 10.27 | 10.40 | 10.16 | 10.35 | 125,603 | +0.25(+2.48%) |
Dec 17, 2018 | 10.12 | 10.20 | 10.01 | 10.10 | 100,911 | +0.03(+0.30%) |
Dec 14, 2018 | 10.14 | 10.22 | 10.07 | 10.07 | 172,900 | -0.25(-2.47%) |
Dec 13, 2018 | 10.33 | 10.40 | 10.25 | 10.32 | 82,632 | +0.01(+0.10%) |
Dec 12, 2018 | 10.35 | 10.44 | 10.27 | 10.31 | 49,525 | +0.49(+4.99%) |
Dec 11, 2018 | 9.880 | 9.910 | 9.717 | 9.825 | 607,806 | +0.18(+1.92%) |
Dec 10, 2018 | 9.840 | 9.840 | 9.500 | 9.640 | 228,387 | -0.39(-3.94%) |
Dec 07, 2018 | 10.30 | 10.35 | 9.980 | 10.04 | 148,100 | -0.30(-2.95%) |
Dec 06, 2018 | 10.25 | 10.34 | 10.08 | 10.34 | 195,318 | -0.46(-4.26%) |
Dec 04, 2018 | 11.03 | 11.04 | 10.73 | 10.80 | 236,300 | -0.29(-2.57%) |