Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.609 | 9.686 | 9.536 | 9.599 | 987,549 | +0.00(+0.00%) |
Feb 27, 2019 | 9.444 | 9.647 | 9.232 | 9.599 | 843,761 | +0.16(+1.74%) |
Feb 26, 2019 | 9.705 | 9.792 | 9.386 | 9.435 | 1,182,323 | -0.27(-2.79%) |
Feb 25, 2019 | 10.52 | 10.59 | 9.464 | 9.705 | 2,060,023 | -0.70(-6.69%) |
Feb 22, 2019 | 9.918 | 10.66 | 9.918 | 10.40 | 2,504,182 | +0.50(+5.08%) |
Feb 21, 2019 | 10.13 | 10.72 | 9.400 | 9.899 | 1,917,347 | -0.08(-0.78%) |
Feb 20, 2019 | 10.08 | 10.18 | 9.908 | 9.976 | 770,776 | -0.15(-1.53%) |
Feb 19, 2019 | 9.763 | 10.20 | 9.435 | 10.13 | 1,333,933 | +0.06(+0.58%) |
Feb 15, 2019 | 9.734 | 10.14 | 9.725 | 10.07 | 612,933 | +0.40(+4.10%) |
Feb 14, 2019 | 10.29 | 10.40 | 9.638 | 9.676 | 1,082,742 | -0.72(-6.88%) |
Feb 13, 2019 | 10.39 | 10.52 | 10.29 | 10.39 | 320,973 | +0.01(+0.09%) |
Feb 12, 2019 | 10.30 | 10.41 | 10.22 | 10.38 | 340,006 | +0.15(+1.51%) |
Feb 11, 2019 | 10.07 | 10.25 | 10.04 | 10.23 | 241,396 | +0.18(+1.83%) |
Feb 08, 2019 | 10.17 | 10.18 | 10.02 | 10.04 | 342,725 | -0.13(-1.24%) |
Feb 07, 2019 | 10.21 | 10.24 | 10.02 | 10.17 | 290,865 | -0.09(-0.85%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.21 | 10.26 | 258,648 | -0.06(-0.56%) |
Feb 05, 2019 | 10.44 | 10.57 | 10.21 | 10.31 | 363,431 | -0.14(-1.29%) |
Feb 04, 2019 | 10.40 | 10.47 | 10.26 | 10.45 | 289,998 | +0.07(+0.65%) |
Feb 01, 2019 | 10.35 | 10.54 | 10.27 | 10.38 | 390,829 | +0.06(+0.56%) |
Jan 31, 2019 | 10.06 | 10.33 | 9.976 | 10.32 | 622,320 | +0.24(+2.40%) |
Jan 30, 2019 | 9.937 | 10.14 | 9.763 | 10.08 | 382,194 | +0.15(+1.56%) |
Jan 29, 2019 | 10.01 | 10.07 | 9.899 | 9.928 | 332,746 | -0.12(-1.15%) |
Jan 28, 2019 | 10.01 | 10.17 | 9.918 | 10.04 | 364,271 | -0.02(-0.19%) |
Jan 25, 2019 | 10.05 | 10.17 | 9.986 | 10.06 | 301,035 | +0.02(+0.19%) |
Jan 24, 2019 | 10.07 | 10.10 | 9.879 | 10.04 | 201,241 | -0.09(-0.86%) |
Jan 23, 2019 | 10.21 | 10.23 | 9.899 | 10.13 | 476,818 | -0.02(-0.19%) |
Jan 22, 2019 | 10.55 | 10.61 | 10.04 | 10.15 | 768,460 | -0.44(-4.11%) |
Jan 18, 2019 | 10.31 | 10.60 | 10.25 | 10.59 | 542,174 | +0.33(+3.20%) |
Jan 17, 2019 | 10.30 | 10.39 | 10.08 | 10.26 | 592,299 | -0.08(-0.75%) |
Jan 16, 2019 | 10.43 | 10.54 | 10.28 | 10.33 | 447,675 | -0.04(-0.37%) |
Jan 15, 2019 | 10.13 | 10.43 | 10.12 | 10.37 | 497,418 | +0.23(+2.29%) |
Jan 14, 2019 | 10.44 | 10.48 | 10.07 | 10.14 | 765,132 | -0.37(-3.52%) |
Jan 11, 2019 | 10.48 | 10.59 | 10.34 | 10.51 | 739,120 | +0.04(+0.36%) |
Jan 10, 2019 | 10.43 | 10.68 | 10.31 | 10.47 | 960,858 | +0.02(+0.18%) |
Jan 09, 2019 | 10.66 | 10.70 | 10.24 | 10.45 | 960,939 | -0.19(-1.75%) |
Jan 08, 2019 | 10.24 | 10.72 | 10.24 | 10.64 | 1,325,937 | +0.01(+0.09%) |
Jan 07, 2019 | 10.53 | 10.96 | 10.43 | 10.63 | 1,238,432 | +0.37(+3.64%) |
Jan 04, 2019 | 9.707 | 10.39 | 9.689 | 10.26 | 998,493 | +0.67(+7.01%) |
Jan 03, 2019 | 9.381 | 9.847 | 9.325 | 9.586 | 775,524 | +0.17(+1.78%) |
Jan 02, 2019 | 9.110 | 9.525 | 8.961 | 9.418 | 691,810 | +0.20(+2.13%) |
Dec 31, 2018 | 9.343 | 9.437 | 9.045 | 9.222 | 711,051 | -0.01(-0.10%) |
Dec 28, 2018 | 9.334 | 9.605 | 9.166 | 9.231 | 823,221 | +0.01(+0.10%) |
Dec 27, 2018 | 8.886 | 9.222 | 8.755 | 9.222 | 906,065 | +0.21(+2.28%) |
Dec 26, 2018 | 8.401 | 9.045 | 8.335 | 9.017 | 1,010,412 | +0.74(+8.91%) |
Dec 24, 2018 | 8.699 | 8.802 | 7.943 | 8.279 | 852,897 | -0.54(-6.14%) |
Dec 21, 2018 | 9.185 | 9.586 | 8.755 | 8.821 | 2,922,092 | -0.35(-3.77%) |
Dec 20, 2018 | 9.549 | 9.782 | 9.157 | 9.166 | 1,573,495 | -0.37(-3.91%) |
Dec 19, 2018 | 9.754 | 10.02 | 9.474 | 9.539 | 1,786,402 | -0.34(-3.40%) |
Dec 18, 2018 | 10.01 | 10.32 | 9.707 | 9.875 | 1,594,769 | -0.08(-0.84%) |
Dec 17, 2018 | 10.42 | 10.46 | 9.735 | 9.959 | 1,795,373 | -0.52(-4.99%) |
Dec 14, 2018 | 10.38 | 10.72 | 10.30 | 10.48 | 676,661 | +0.05(+0.45%) |
Dec 13, 2018 | 10.73 | 10.82 | 10.30 | 10.44 | 996,274 | -0.29(-2.70%) |
Dec 12, 2018 | 11.00 | 11.00 | 10.71 | 10.72 | 840,528 | -0.16(-1.46%) |
Dec 11, 2018 | 10.92 | 11.09 | 10.69 | 10.88 | 679,789 | +0.07(+0.60%) |
Dec 10, 2018 | 10.99 | 11.02 | 10.69 | 10.82 | 665,740 | -0.12(-1.11%) |
Dec 07, 2018 | 11.06 | 11.22 | 10.86 | 10.94 | 788,402 | -0.13(-1.18%) |
Dec 06, 2018 | 11.27 | 11.27 | 10.89 | 11.07 | 1,097,000 | -0.31(-2.71%) |
Dec 04, 2018 | 12.04 | 12.16 | 11.15 | 11.38 | 1,656,727 | -0.66(-5.50%) |