Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.702 | 9.809 | 9.693 | 9.745 | 514,373 | +0.11(+1.16%) |
Feb 27, 2019 | 9.642 | 9.728 | 9.590 | 9.633 | 1,990,043 | -0.29(-2.94%) |
Feb 26, 2019 | 9.771 | 9.934 | 9.771 | 9.925 | 1,514,337 | +0.22(+2.30%) |
Feb 25, 2019 | 9.702 | 9.711 | 9.607 | 9.702 | 3,275,316 | -0.52(-5.04%) |
Feb 22, 2019 | 9.934 | 10.22 | 9.925 | 10.22 | 1,073,285 | +0.31(+3.12%) |
Feb 21, 2019 | 9.917 | 10.00 | 9.891 | 9.908 | 459,581 | -0.17(-1.70%) |
Feb 20, 2019 | 10.05 | 10.11 | 10.01 | 10.08 | 390,004 | -0.01(-0.09%) |
Feb 19, 2019 | 10.01 | 10.11 | 9.994 | 10.09 | 176,552 | -0.09(-0.93%) |
Feb 15, 2019 | 10.23 | 10.23 | 10.15 | 10.18 | 178,667 | -0.03(-0.25%) |
Feb 14, 2019 | 10.21 | 10.23 | 10.15 | 10.21 | 165,529 | -0.05(-0.50%) |
Feb 13, 2019 | 10.35 | 10.39 | 10.25 | 10.26 | 199,649 | -0.16(-1.56%) |
Feb 12, 2019 | 10.44 | 10.46 | 10.39 | 10.42 | 455,093 | +0.00(+0.00%) |
Feb 11, 2019 | 10.42 | 10.47 | 10.36 | 10.42 | 324,676 | +0.10(+1.00%) |
Feb 08, 2019 | 10.26 | 10.32 | 10.23 | 10.32 | 81,763 | +0.06(+0.59%) |
Feb 07, 2019 | 10.35 | 10.35 | 10.22 | 10.26 | 223,899 | -0.03(-0.33%) |
Feb 06, 2019 | 10.40 | 10.42 | 10.28 | 10.29 | 250,777 | -0.19(-1.80%) |
Feb 05, 2019 | 10.42 | 10.49 | 10.41 | 10.48 | 169,089 | +0.06(+0.58%) |
Feb 04, 2019 | 10.43 | 10.46 | 10.35 | 10.42 | 312,736 | +0.10(+1.00%) |
Feb 01, 2019 | 10.33 | 10.35 | 10.27 | 10.32 | 190,198 | +0.12(+1.18%) |
Jan 31, 2019 | 10.29 | 10.29 | 10.17 | 10.20 | 142,664 | -0.21(-2.06%) |
Jan 30, 2019 | 10.38 | 10.44 | 10.33 | 10.41 | 210,281 | +0.13(+1.25%) |
Jan 29, 2019 | 10.29 | 10.35 | 10.27 | 10.29 | 234,602 | +0.12(+1.18%) |
Jan 28, 2019 | 10.13 | 10.17 | 10.11 | 10.17 | 186,792 | -0.04(-0.42%) |
Jan 25, 2019 | 10.23 | 10.26 | 10.17 | 10.21 | 194,391 | +0.00(+0.00%) |
Jan 24, 2019 | 10.23 | 10.24 | 10.17 | 10.21 | 275,463 | -0.15(-1.41%) |
Jan 23, 2019 | 10.44 | 10.50 | 10.30 | 10.35 | 320,757 | +0.18(+1.77%) |
Jan 22, 2019 | 10.23 | 10.26 | 10.15 | 10.17 | 242,058 | -0.05(-0.50%) |
Jan 18, 2019 | 10.22 | 10.27 | 10.19 | 10.23 | 330,313 | +0.13(+1.28%) |
Jan 17, 2019 | 9.942 | 10.10 | 9.882 | 10.10 | 279,301 | +0.06(+0.60%) |
Jan 16, 2019 | 10.11 | 10.15 | 9.968 | 10.04 | 662,145 | -0.80(-7.37%) |
Jan 15, 2019 | 10.69 | 10.84 | 10.65 | 10.84 | 428,128 | -0.13(-1.17%) |
Jan 14, 2019 | 10.96 | 11.01 | 10.93 | 10.96 | 454,905 | -0.33(-2.96%) |
Jan 11, 2019 | 11.24 | 11.32 | 11.16 | 11.30 | 255,888 | +0.09(+0.84%) |
Jan 10, 2019 | 11.08 | 11.21 | 11.02 | 11.20 | 220,367 | +0.01(+0.08%) |
Jan 09, 2019 | 11.09 | 11.20 | 11.08 | 11.20 | 278,533 | +0.19(+1.72%) |
Jan 08, 2019 | 10.86 | 11.02 | 10.84 | 11.01 | 453,652 | +0.39(+3.64%) |
Jan 07, 2019 | 10.60 | 10.67 | 10.59 | 10.62 | 378,075 | +0.13(+1.23%) |
Jan 04, 2019 | 10.35 | 10.51 | 10.34 | 10.49 | 169,233 | +0.27(+2.60%) |
Jan 03, 2019 | 10.25 | 10.29 | 10.17 | 10.23 | 176,091 | +0.03(+0.25%) |
Jan 02, 2019 | 10.11 | 10.20 | 10.10 | 10.20 | 154,350 | -0.05(-0.50%) |
Dec 31, 2018 | 10.23 | 10.25 | 10.15 | 10.25 | 196,953 | +0.04(+0.42%) |
Dec 28, 2018 | 10.22 | 10.23 | 10.17 | 10.21 | 205,106 | +0.23(+2.32%) |
Dec 27, 2018 | 9.848 | 9.985 | 9.812 | 9.977 | 324,566 | -0.12(-1.19%) |
Dec 26, 2018 | 9.985 | 10.10 | 9.929 | 10.10 | 148,844 | +0.11(+1.12%) |
Dec 24, 2018 | 10.03 | 10.11 | 9.977 | 9.985 | 259,964 | +0.13(+1.31%) |
Dec 21, 2018 | 10.08 | 10.09 | 9.856 | 9.856 | 358,033 | -0.22(-2.21%) |
Dec 20, 2018 | 10.08 | 10.11 | 10.02 | 10.08 | 299,676 | +0.03(+0.26%) |
Dec 19, 2018 | 10.11 | 10.17 | 10.01 | 10.05 | 298,607 | +0.06(+0.60%) |
Dec 18, 2018 | 10.04 | 10.06 | 9.951 | 9.994 | 328,671 | -0.07(-0.68%) |
Dec 17, 2018 | 10.19 | 10.20 | 10.03 | 10.06 | 231,678 | -0.03(-0.26%) |
Dec 14, 2018 | 10.17 | 10.18 | 10.09 | 10.09 | 180,181 | +0.01(+0.09%) |
Dec 13, 2018 | 10.08 | 10.16 | 10.05 | 10.08 | 186,229 | +0.03(+0.34%) |
Dec 12, 2018 | 10.08 | 10.11 | 10.05 | 10.05 | 200,241 | +0.15(+1.56%) |
Dec 11, 2018 | 9.968 | 9.985 | 9.856 | 9.891 | 334,427 | +0.00(+0.00%) |
Dec 10, 2018 | 9.942 | 9.968 | 9.788 | 9.891 | 378,623 | -0.03(-0.26%) |
Dec 07, 2018 | 10.08 | 10.11 | 9.895 | 9.917 | 442,941 | -0.26(-2.53%) |
Dec 06, 2018 | 10.06 | 10.18 | 10.03 | 10.17 | 292,337 | -0.20(-1.90%) |
Dec 04, 2018 | 10.51 | 10.53 | 10.34 | 10.37 | 400,079 | -0.21(-1.95%) |