Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.65 | 10.73 | 10.54 | 10.67 | 275,971 | -0.01(-0.07%) |
Feb 27, 2019 | 10.57 | 10.70 | 10.40 | 10.67 | 308,662 | +0.13(+1.20%) |
Feb 26, 2019 | 10.42 | 10.57 | 10.41 | 10.55 | 271,379 | +0.13(+1.22%) |
Feb 25, 2019 | 10.41 | 10.43 | 10.38 | 10.42 | 144,190 | +0.02(+0.22%) |
Feb 22, 2019 | 10.35 | 10.46 | 10.35 | 10.40 | 186,089 | +0.06(+0.58%) |
Feb 21, 2019 | 10.36 | 10.38 | 10.29 | 10.34 | 159,670 | -0.02(-0.22%) |
Feb 20, 2019 | 10.33 | 10.45 | 10.31 | 10.36 | 427,341 | +0.03(+0.29%) |
Feb 19, 2019 | 10.15 | 10.33 | 10.15 | 10.33 | 249,332 | +0.20(+1.99%) |
Feb 15, 2019 | 10.08 | 10.14 | 10.08 | 10.13 | 129,873 | +0.04(+0.37%) |
Feb 14, 2019 | 10.14 | 10.14 | 10.05 | 10.09 | 246,191 | -0.08(-0.81%) |
Feb 13, 2019 | 10.29 | 10.30 | 10.13 | 10.17 | 293,300 | -0.10(-0.94%) |
Feb 12, 2019 | 10.41 | 10.42 | 10.23 | 10.27 | 249,002 | -0.13(-1.22%) |
Feb 11, 2019 | 10.38 | 10.42 | 10.33 | 10.40 | 161,134 | +0.09(+0.87%) |
Feb 08, 2019 | 10.35 | 10.35 | 10.29 | 10.31 | 212,251 | -0.03(-0.32%) |
Feb 07, 2019 | 10.26 | 10.39 | 10.22 | 10.34 | 484,931 | +0.08(+0.80%) |
Feb 06, 2019 | 10.18 | 10.27 | 10.17 | 10.26 | 257,764 | +0.09(+0.87%) |
Feb 05, 2019 | 10.13 | 10.18 | 10.13 | 10.17 | 234,851 | +0.04(+0.44%) |
Feb 04, 2019 | 10.02 | 10.13 | 10.02 | 10.13 | 182,205 | +0.12(+1.19%) |
Feb 01, 2019 | 10.10 | 10.21 | 9.956 | 10.01 | 434,310 | -0.05(-0.52%) |
Jan 31, 2019 | 10.03 | 10.07 | 9.956 | 10.06 | 162,494 | +0.07(+0.67%) |
Jan 30, 2019 | 9.993 | 10.03 | 9.963 | 9.993 | 169,604 | +0.01(+0.15%) |
Jan 29, 2019 | 9.919 | 9.978 | 9.896 | 9.978 | 149,033 | +0.04(+0.45%) |
Jan 28, 2019 | 9.889 | 9.934 | 9.807 | 9.934 | 176,587 | +0.03(+0.30%) |
Jan 25, 2019 | 9.882 | 9.948 | 9.815 | 9.904 | 222,681 | +0.01(+0.15%) |
Jan 24, 2019 | 9.822 | 9.926 | 9.815 | 9.889 | 171,460 | +0.09(+0.91%) |
Jan 23, 2019 | 9.770 | 9.822 | 9.770 | 9.800 | 230,409 | +0.00(+0.00%) |
Jan 22, 2019 | 9.822 | 9.845 | 9.773 | 9.800 | 250,458 | -0.03(-0.30%) |
Jan 18, 2019 | 9.874 | 9.904 | 9.770 | 9.830 | 299,515 | -0.04(-0.38%) |
Jan 17, 2019 | 9.904 | 9.978 | 9.854 | 9.867 | 271,900 | -0.08(-0.82%) |
Jan 16, 2019 | 10.02 | 10.02 | 9.934 | 9.948 | 195,233 | -0.07(-0.67%) |
Jan 15, 2019 | 10.07 | 10.11 | 9.993 | 10.02 | 187,411 | -0.04(-0.37%) |
Jan 14, 2019 | 10.16 | 10.16 | 10.04 | 10.05 | 176,383 | -0.10(-1.02%) |
Jan 11, 2019 | 10.09 | 10.16 | 10.06 | 10.16 | 190,465 | +0.06(+0.55%) |
Jan 10, 2019 | 10.12 | 10.13 | 10.05 | 10.10 | 319,890 | -0.05(-0.51%) |
Jan 09, 2019 | 10.00 | 10.15 | 9.975 | 10.15 | 253,754 | +0.12(+1.18%) |
Jan 08, 2019 | 9.997 | 10.08 | 9.968 | 10.03 | 193,401 | +0.04(+0.44%) |
Jan 07, 2019 | 10.06 | 10.06 | 9.934 | 9.990 | 263,620 | +0.00(+0.00%) |
Jan 04, 2019 | 10.03 | 10.08 | 9.901 | 9.990 | 299,455 | -0.04(-0.37%) |
Jan 03, 2019 | 9.982 | 10.19 | 9.968 | 10.03 | 254,249 | +0.05(+0.52%) |
Jan 02, 2019 | 9.835 | 10.03 | 9.835 | 9.975 | 236,202 | +0.15(+1.50%) |
Dec 31, 2018 | 9.827 | 9.953 | 9.783 | 9.827 | 293,224 | +0.01(+0.15%) |
Dec 28, 2018 | 9.945 | 9.945 | 9.776 | 9.813 | 233,902 | -0.07(-0.67%) |
Dec 27, 2018 | 9.886 | 9.931 | 9.798 | 9.879 | 515,196 | +0.13(+1.29%) |
Dec 26, 2018 | 9.717 | 9.798 | 9.621 | 9.753 | 302,914 | +0.09(+0.92%) |
Dec 24, 2018 | 9.606 | 9.735 | 9.310 | 9.665 | 239,455 | +0.04(+0.38%) |
Dec 21, 2018 | 9.547 | 9.665 | 9.547 | 9.628 | 228,349 | +0.04(+0.46%) |
Dec 20, 2018 | 9.731 | 9.761 | 9.584 | 9.584 | 277,018 | -0.15(-1.52%) |
Dec 19, 2018 | 9.709 | 9.768 | 9.698 | 9.731 | 171,255 | +0.02(+0.23%) |
Dec 18, 2018 | 9.724 | 9.761 | 9.687 | 9.709 | 153,530 | -0.02(-0.23%) |
Dec 17, 2018 | 9.702 | 9.768 | 9.621 | 9.731 | 298,922 | +0.05(+0.53%) |
Dec 14, 2018 | 9.658 | 9.768 | 9.643 | 9.680 | 240,132 | +0.02(+0.23%) |
Dec 13, 2018 | 9.827 | 9.827 | 9.643 | 9.658 | 282,747 | -0.17(-1.73%) |
Dec 12, 2018 | 9.857 | 9.909 | 9.813 | 9.827 | 206,840 | -0.03(-0.26%) |
Dec 11, 2018 | 9.897 | 9.905 | 9.824 | 9.853 | 188,002 | -0.04(-0.45%) |
Dec 10, 2018 | 9.897 | 9.897 | 9.816 | 9.897 | 182,086 | +0.00(+0.00%) |
Dec 07, 2018 | 9.772 | 9.912 | 9.765 | 9.897 | 367,193 | +0.14(+1.43%) |
Dec 06, 2018 | 9.699 | 9.787 | 9.677 | 9.758 | 240,224 | -0.01(-0.15%) |
Dec 04, 2018 | 9.684 | 9.802 | 9.677 | 9.772 | 239,533 | +0.09(+0.91%) |