Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.23 | 11.24 | 11.19 | 11.20 | 204,848 | +0.01(+0.09%) |
Feb 27, 2019 | 11.19 | 11.23 | 11.18 | 11.19 | 144,106 | +0.00(+0.00%) |
Feb 26, 2019 | 11.15 | 11.23 | 11.14 | 11.19 | 169,579 | +0.04(+0.38%) |
Feb 25, 2019 | 11.17 | 11.24 | 11.15 | 11.15 | 270,150 | -0.03(-0.28%) |
Feb 22, 2019 | 11.14 | 11.22 | 11.12 | 11.18 | 223,123 | +0.07(+0.66%) |
Feb 21, 2019 | 11.18 | 11.21 | 11.11 | 11.11 | 220,413 | -0.09(-0.80%) |
Feb 20, 2019 | 11.22 | 11.26 | 11.19 | 11.20 | 229,929 | -0.01(-0.09%) |
Feb 19, 2019 | 11.16 | 11.22 | 11.16 | 11.21 | 259,953 | +0.08(+0.75%) |
Feb 15, 2019 | 11.13 | 11.17 | 11.11 | 11.13 | 200,067 | +0.02(+0.19%) |
Feb 14, 2019 | 11.08 | 11.13 | 11.08 | 11.11 | 151,464 | +0.02(+0.14%) |
Feb 13, 2019 | 11.14 | 11.14 | 11.05 | 11.09 | 176,722 | -0.01(-0.05%) |
Feb 12, 2019 | 11.08 | 11.14 | 11.08 | 11.09 | 172,776 | +0.03(+0.23%) |
Feb 11, 2019 | 11.02 | 11.09 | 11.02 | 11.07 | 225,167 | +0.05(+0.47%) |
Feb 08, 2019 | 10.93 | 11.03 | 10.93 | 11.02 | 225,998 | +0.07(+0.67%) |
Feb 07, 2019 | 10.97 | 11.00 | 10.90 | 10.94 | 383,496 | -0.03(-0.24%) |
Feb 06, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 305,216 | +0.06(+0.57%) |
Feb 05, 2019 | 11.01 | 11.07 | 10.91 | 10.91 | 680,825 | -0.10(-0.90%) |
Feb 04, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 232,568 | +0.02(+0.19%) |
Feb 01, 2019 | 10.97 | 11.02 | 10.95 | 10.99 | 246,193 | +0.04(+0.38%) |
Jan 31, 2019 | 10.90 | 10.98 | 10.89 | 10.94 | 532,628 | +0.07(+0.67%) |
Jan 30, 2019 | 10.79 | 10.91 | 10.78 | 10.87 | 402,734 | +0.08(+0.77%) |
Jan 29, 2019 | 10.72 | 10.79 | 10.72 | 10.79 | 221,553 | +0.04(+0.34%) |
Jan 28, 2019 | 10.68 | 10.75 | 10.66 | 10.75 | 172,658 | +0.06(+0.53%) |
Jan 25, 2019 | 10.65 | 10.74 | 10.63 | 10.69 | 256,002 | +0.08(+0.78%) |
Jan 24, 2019 | 10.63 | 10.65 | 10.59 | 10.61 | 278,506 | +0.01(+0.10%) |
Jan 23, 2019 | 10.61 | 10.65 | 10.60 | 10.60 | 162,441 | -0.01(-0.05%) |
Jan 22, 2019 | 10.58 | 10.66 | 10.51 | 10.61 | 280,506 | +0.02(+0.15%) |
Jan 18, 2019 | 10.59 | 10.64 | 10.57 | 10.59 | 187,722 | +0.01(+0.10%) |
Jan 17, 2019 | 10.61 | 10.62 | 10.52 | 10.58 | 177,243 | -0.01(-0.05%) |
Jan 16, 2019 | 10.49 | 10.60 | 10.49 | 10.59 | 147,531 | +0.07(+0.64%) |
Jan 15, 2019 | 10.52 | 10.53 | 10.45 | 10.52 | 167,894 | +0.05(+0.44%) |
Jan 14, 2019 | 10.47 | 10.47 | 10.41 | 10.47 | 142,441 | -0.01(-0.05%) |
Jan 11, 2019 | 10.44 | 10.49 | 10.41 | 10.48 | 344,968 | +0.05(+0.44%) |
Jan 10, 2019 | 10.38 | 10.43 | 10.33 | 10.43 | 298,832 | +0.06(+0.60%) |
Jan 09, 2019 | 10.43 | 10.43 | 10.26 | 10.37 | 492,415 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.45 | 10.31 | 10.37 | 570,151 | +0.06(+0.60%) |
Jan 07, 2019 | 10.12 | 10.34 | 10.12 | 10.31 | 357,932 | +0.19(+1.83%) |
Jan 04, 2019 | 10.04 | 10.14 | 10.01 | 10.12 | 643,125 | +0.10(+1.03%) |
Jan 03, 2019 | 9.998 | 10.03 | 9.936 | 10.02 | 742,243 | +0.01(+0.10%) |
Jan 02, 2019 | 9.787 | 10.02 | 9.771 | 10.01 | 868,914 | +0.19(+1.94%) |
Dec 31, 2018 | 9.813 | 9.972 | 9.807 | 9.818 | 979,936 | +0.01(+0.05%) |
Dec 28, 2018 | 9.607 | 9.874 | 9.596 | 9.813 | 882,622 | +0.28(+2.92%) |
Dec 27, 2018 | 9.483 | 9.550 | 9.437 | 9.535 | 619,758 | +0.01(+0.11%) |
Dec 26, 2018 | 9.380 | 9.555 | 9.370 | 9.524 | 689,657 | +0.15(+1.65%) |
Dec 24, 2018 | 9.267 | 9.437 | 9.257 | 9.370 | 611,270 | +0.00(+0.00%) |
Dec 21, 2018 | 9.519 | 9.596 | 9.241 | 9.370 | 846,493 | -0.18(-1.89%) |
Dec 20, 2018 | 9.756 | 9.771 | 9.375 | 9.550 | 1,086,070 | -0.25(-2.57%) |
Dec 19, 2018 | 9.802 | 9.910 | 9.792 | 9.802 | 508,558 | -0.05(-0.52%) |
Dec 18, 2018 | 9.905 | 9.936 | 9.777 | 9.854 | 590,855 | +0.03(+0.26%) |
Dec 17, 2018 | 10.04 | 10.05 | 9.788 | 9.829 | 582,889 | -0.21(-2.13%) |
Dec 14, 2018 | 10.08 | 10.10 | 10.04 | 10.04 | 286,741 | -0.08(-0.76%) |
Dec 13, 2018 | 10.16 | 10.20 | 10.11 | 10.12 | 254,575 | -0.07(-0.65%) |
Dec 12, 2018 | 10.11 | 10.21 | 10.09 | 10.19 | 277,006 | +0.09(+0.86%) |
Dec 11, 2018 | 10.19 | 10.22 | 10.06 | 10.10 | 343,239 | -0.07(-0.65%) |
Dec 10, 2018 | 10.11 | 10.19 | 10.10 | 10.16 | 325,316 | +0.05(+0.50%) |
Dec 07, 2018 | 10.19 | 10.24 | 10.09 | 10.11 | 232,180 | -0.06(-0.55%) |
Dec 06, 2018 | 10.21 | 10.22 | 10.14 | 10.17 | 340,817 | -0.07(-0.65%) |
Dec 04, 2018 | 10.34 | 10.37 | 10.21 | 10.24 | 329,526 | -0.12(-1.18%) |