Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.32 | 12.54 | 11.61 | 12.04 | 30,901 | +0.42(+3.61%) |
Feb 27, 2019 | 10.95 | 11.69 | 10.93 | 11.62 | 16,462 | +0.69(+6.36%) |
Feb 26, 2019 | 10.89 | 10.96 | 10.65 | 10.93 | 15,250 | +0.03(+0.28%) |
Feb 25, 2019 | 11.20 | 11.20 | 10.53 | 10.89 | 14,367 | -0.17(-1.49%) |
Feb 22, 2019 | 11.62 | 11.62 | 10.85 | 11.06 | 30,414 | -0.42(-3.65%) |
Feb 21, 2019 | 11.62 | 11.62 | 11.20 | 11.48 | 10,256 | +0.14(+1.22%) |
Feb 20, 2019 | 11.62 | 11.90 | 11.34 | 11.34 | 42,968 | -0.70(-5.81%) |
Feb 19, 2019 | 12.58 | 12.60 | 12.01 | 12.04 | 14,910 | -0.42(-3.37%) |
Feb 15, 2019 | 12.74 | 12.88 | 12.32 | 12.46 | 39,428 | -0.14(-1.11%) |
Feb 14, 2019 | 13.72 | 13.86 | 12.32 | 12.60 | 91,468 | -1.96(-13.46%) |
Feb 13, 2019 | 14.70 | 14.84 | 14.56 | 14.56 | 24,639 | +0.00(+0.00%) |
Feb 12, 2019 | 14.56 | 14.70 | 14.42 | 14.56 | 28,308 | +0.14(+0.97%) |
Feb 11, 2019 | 14.56 | 14.84 | 14.28 | 14.42 | 44,010 | +0.00(+0.00%) |
Feb 08, 2019 | 14.70 | 14.98 | 14.28 | 14.42 | 16,078 | -0.42(-2.83%) |
Feb 07, 2019 | 15.12 | 15.40 | 14.42 | 14.84 | 23,301 | -0.14(-0.93%) |
Feb 06, 2019 | 16.52 | 16.52 | 14.28 | 14.98 | 71,590 | -1.26(-7.76%) |
Feb 05, 2019 | 16.24 | 16.66 | 15.96 | 16.24 | 143,073 | +0.84(+5.45%) |
Feb 04, 2019 | 12.04 | 16.10 | 11.90 | 15.40 | 142,020 | +3.50(+29.41%) |
Feb 01, 2019 | 12.04 | 12.04 | 11.76 | 11.90 | 2,914 | -0.07(-0.60%) |
Jan 31, 2019 | 11.90 | 12.46 | 11.76 | 11.97 | 3,849 | -0.07(-0.57%) |
Jan 30, 2019 | 12.74 | 12.74 | 11.80 | 12.04 | 5,563 | -0.28(-2.27%) |
Jan 29, 2019 | 12.27 | 12.60 | 12.03 | 12.32 | 6,816 | +0.14(+1.15%) |
Jan 28, 2019 | 11.90 | 12.74 | 11.90 | 12.18 | 8,804 | -0.03(-0.23%) |
Jan 25, 2019 | 12.07 | 12.39 | 12.07 | 12.21 | 10,814 | -0.04(-0.31%) |
Jan 24, 2019 | 12.46 | 12.60 | 12.17 | 12.25 | 6,054 | +0.21(+1.71%) |
Jan 23, 2019 | 12.18 | 12.60 | 11.90 | 12.04 | 6,291 | +0.09(+0.71%) |
Jan 22, 2019 | 11.76 | 12.60 | 11.76 | 11.95 | 4,494 | -0.09(-0.71%) |
Jan 18, 2019 | 12.14 | 12.60 | 11.41 | 12.04 | 6,785 | +0.18(+1.55%) |
Jan 17, 2019 | 12.32 | 12.46 | 11.39 | 11.86 | 8,477 | -0.40(-3.27%) |
Jan 16, 2019 | 12.46 | 12.60 | 12.24 | 12.26 | 11,128 | -0.16(-1.29%) |
Jan 15, 2019 | 12.60 | 13.16 | 12.41 | 12.42 | 5,601 | -0.07(-0.57%) |
Jan 14, 2019 | 12.75 | 13.44 | 12.49 | 12.49 | 6,233 | -0.39(-3.04%) |
Jan 11, 2019 | 12.60 | 13.30 | 12.60 | 12.88 | 11,292 | +0.14(+1.10%) |
Jan 10, 2019 | 13.08 | 13.14 | 12.61 | 12.74 | 10,943 | -0.40(-3.05%) |
Jan 09, 2019 | 13.30 | 13.44 | 12.87 | 13.14 | 4,308 | +0.06(+0.48%) |
Jan 08, 2019 | 13.34 | 13.34 | 12.96 | 13.08 | 3,660 | -0.07(-0.56%) |
Jan 07, 2019 | 13.44 | 13.72 | 13.02 | 13.15 | 29,433 | +0.38(+3.00%) |
Jan 04, 2019 | 12.32 | 13.26 | 11.97 | 12.77 | 11,742 | +0.87(+7.31%) |
Jan 03, 2019 | 12.17 | 12.60 | 11.66 | 11.90 | 11,870 | +0.43(+3.72%) |
Jan 02, 2019 | 9.940 | 12.46 | 9.940 | 11.47 | 9,531 | +1.25(+12.25%) |
Dec 31, 2018 | 10.50 | 11.06 | 9.520 | 10.22 | 40,121 | -0.42(-3.95%) |
Dec 28, 2018 | 9.940 | 11.48 | 9.940 | 10.64 | 45,650 | +0.70(+7.04%) |
Dec 27, 2018 | 9.800 | 10.50 | 9.800 | 9.940 | 31,011 | -0.14(-1.36%) |
Dec 26, 2018 | 10.39 | 11.17 | 9.969 | 10.08 | 39,588 | -0.35(-3.38%) |
Dec 24, 2018 | 9.730 | 10.85 | 9.422 | 10.43 | 28,657 | +2.59(+33.04%) |
Dec 21, 2018 | 10.50 | 11.20 | 7.840 | 7.840 | 56,628 | -3.00(-27.65%) |
Dec 20, 2018 | 11.64 | 12.04 | 10.51 | 10.84 | 43,605 | -0.78(-6.74%) |
Dec 19, 2018 | 11.90 | 12.32 | 11.57 | 11.62 | 14,359 | -0.28(-2.36%) |
Dec 18, 2018 | 11.90 | 13.02 | 11.90 | 11.90 | 18,640 | -0.01(-0.06%) |
Dec 17, 2018 | 13.16 | 13.16 | 11.83 | 11.91 | 14,958 | -0.41(-3.35%) |
Dec 14, 2018 | 12.74 | 13.16 | 12.18 | 12.32 | 10,764 | -0.43(-3.35%) |
Dec 13, 2018 | 12.73 | 13.44 | 12.73 | 12.75 | 2,320 | -0.39(-2.98%) |
Dec 12, 2018 | 12.92 | 13.41 | 12.01 | 13.14 | 15,256 | +0.39(+3.08%) |
Dec 11, 2018 | 12.46 | 13.75 | 12.38 | 12.75 | 21,549 | +0.28(+2.25%) |
Dec 10, 2018 | 12.76 | 13.38 | 12.44 | 12.47 | 6,037 | -0.69(-5.27%) |
Dec 07, 2018 | 13.16 | 13.86 | 12.74 | 13.16 | 10,950 | -0.42(-3.09%) |
Dec 06, 2018 | 13.58 | 14.00 | 13.30 | 13.58 | 7,715 | +0.00(+0.00%) |
Dec 04, 2018 | 13.44 | 13.93 | 13.16 | 13.58 | 4,371 | -0.28(-2.02%) |