Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.28 | 10.28 | 9.238 | 9.614 | 1,740,648 | -0.92(-8.70%) |
Feb 27, 2019 | 10.56 | 10.58 | 10.49 | 10.53 | 250,215 | -0.05(-0.49%) |
Feb 26, 2019 | 10.58 | 10.62 | 10.51 | 10.58 | 446,927 | +0.01(+0.14%) |
Feb 25, 2019 | 10.61 | 10.68 | 10.52 | 10.57 | 290,429 | -0.04(-0.35%) |
Feb 22, 2019 | 10.60 | 10.76 | 10.58 | 10.60 | 266,169 | +0.00(+0.00%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.50 | 10.60 | 251,000 | -0.12(-1.10%) |
Feb 20, 2019 | 10.74 | 10.83 | 10.67 | 10.72 | 571,918 | -0.02(-0.21%) |
Feb 19, 2019 | 10.63 | 10.80 | 10.63 | 10.75 | 424,373 | +0.11(+1.04%) |
Feb 15, 2019 | 10.60 | 10.67 | 10.53 | 10.63 | 490,391 | +0.07(+0.63%) |
Feb 14, 2019 | 10.58 | 10.63 | 10.49 | 10.57 | 477,249 | +0.04(+0.35%) |
Feb 13, 2019 | 10.58 | 10.65 | 10.51 | 10.53 | 400,360 | -0.07(-0.63%) |
Feb 12, 2019 | 10.63 | 10.75 | 10.58 | 10.60 | 517,538 | -0.03(-0.28%) |
Feb 11, 2019 | 10.42 | 10.67 | 10.41 | 10.63 | 1,200,830 | +0.21(+2.06%) |
Feb 08, 2019 | 10.38 | 10.47 | 10.34 | 10.41 | 262,245 | -0.01(-0.07%) |
Feb 07, 2019 | 10.39 | 10.49 | 10.33 | 10.42 | 376,685 | +0.00(+0.00%) |
Feb 06, 2019 | 10.42 | 10.45 | 10.36 | 10.42 | 194,922 | -0.01(-0.07%) |
Feb 05, 2019 | 10.45 | 10.45 | 10.36 | 10.43 | 235,682 | -0.01(-0.07%) |
Feb 04, 2019 | 10.41 | 10.44 | 10.31 | 10.43 | 236,056 | +0.02(+0.21%) |
Feb 01, 2019 | 10.46 | 10.46 | 10.23 | 10.41 | 303,788 | +0.00(+0.04%) |
Jan 31, 2019 | 10.40 | 10.45 | 10.31 | 10.41 | 432,219 | +0.01(+0.07%) |
Jan 30, 2019 | 10.44 | 10.57 | 10.36 | 10.40 | 416,377 | +0.02(+0.21%) |
Jan 29, 2019 | 10.35 | 10.44 | 10.31 | 10.38 | 310,808 | +0.00(+0.00%) |
Jan 28, 2019 | 10.28 | 10.46 | 10.25 | 10.38 | 488,526 | +0.09(+0.86%) |
Jan 25, 2019 | 10.28 | 10.34 | 10.24 | 10.29 | 290,306 | +0.04(+0.36%) |
Jan 24, 2019 | 10.20 | 10.29 | 10.14 | 10.25 | 220,415 | +0.06(+0.58%) |
Jan 23, 2019 | 10.29 | 10.33 | 10.14 | 10.20 | 244,991 | -0.07(-0.71%) |
Jan 22, 2019 | 10.25 | 10.29 | 10.17 | 10.27 | 218,971 | +0.01(+0.14%) |
Jan 18, 2019 | 10.30 | 10.31 | 10.14 | 10.25 | 272,324 | -0.04(-0.36%) |
Jan 17, 2019 | 10.22 | 10.36 | 10.19 | 10.29 | 301,495 | +0.07(+0.65%) |
Jan 16, 2019 | 10.03 | 10.23 | 10.03 | 10.23 | 234,382 | +0.20(+1.98%) |
Jan 15, 2019 | 9.888 | 10.10 | 9.888 | 10.03 | 287,813 | +0.16(+1.64%) |
Jan 14, 2019 | 9.954 | 9.968 | 9.792 | 9.866 | 298,400 | -0.12(-1.18%) |
Jan 11, 2019 | 10.10 | 10.16 | 9.917 | 9.983 | 299,161 | -0.11(-1.09%) |
Jan 10, 2019 | 9.990 | 10.13 | 9.910 | 10.09 | 296,220 | +0.07(+0.73%) |
Jan 09, 2019 | 10.09 | 10.16 | 9.924 | 10.02 | 241,908 | -0.04(-0.44%) |
Jan 08, 2019 | 9.689 | 10.09 | 9.675 | 10.06 | 323,387 | +0.44(+4.58%) |
Jan 07, 2019 | 9.455 | 9.697 | 9.422 | 9.623 | 331,091 | +0.15(+1.63%) |
Jan 04, 2019 | 9.088 | 9.477 | 9.058 | 9.469 | 549,689 | +0.43(+4.71%) |
Jan 03, 2019 | 8.845 | 9.234 | 8.845 | 9.044 | 323,353 | +0.20(+2.24%) |
Jan 02, 2019 | 8.911 | 9.007 | 8.794 | 8.845 | 385,704 | -0.15(-1.71%) |
Dec 31, 2018 | 9.139 | 9.139 | 8.823 | 8.999 | 335,944 | -0.09(-1.01%) |
Dec 28, 2018 | 9.106 | 9.230 | 8.982 | 9.091 | 333,304 | +0.04(+0.48%) |
Dec 27, 2018 | 9.055 | 9.069 | 8.778 | 9.048 | 283,649 | -0.05(-0.56%) |
Dec 26, 2018 | 8.691 | 9.120 | 8.683 | 9.099 | 417,454 | +0.42(+4.87%) |
Dec 24, 2018 | 8.997 | 9.018 | 8.676 | 8.676 | 216,894 | -0.31(-3.48%) |
Dec 21, 2018 | 9.077 | 9.266 | 8.946 | 8.989 | 1,781,833 | -0.07(-0.80%) |
Dec 20, 2018 | 9.383 | 9.383 | 8.938 | 9.062 | 528,719 | -0.31(-3.27%) |
Dec 19, 2018 | 9.740 | 9.854 | 9.310 | 9.368 | 669,623 | -0.33(-3.38%) |
Dec 18, 2018 | 9.587 | 9.871 | 9.565 | 9.696 | 1,061,961 | +0.20(+2.15%) |
Dec 17, 2018 | 10.24 | 10.26 | 9.426 | 9.492 | 764,225 | -0.82(-7.98%) |
Dec 14, 2018 | 10.31 | 10.38 | 10.23 | 10.31 | 326,028 | +0.02(+0.21%) |
Dec 13, 2018 | 10.23 | 10.42 | 10.23 | 10.29 | 392,555 | +0.08(+0.78%) |
Dec 12, 2018 | 10.44 | 10.52 | 10.18 | 10.21 | 508,694 | -0.18(-1.75%) |
Dec 11, 2018 | 10.29 | 10.48 | 10.29 | 10.40 | 634,327 | +0.11(+1.06%) |
Dec 10, 2018 | 10.34 | 10.36 | 10.14 | 10.29 | 314,591 | -0.04(-0.42%) |
Dec 07, 2018 | 10.45 | 10.45 | 10.27 | 10.33 | 353,209 | -0.15(-1.39%) |
Dec 06, 2018 | 10.18 | 10.48 | 9.958 | 10.48 | 611,135 | +0.29(+2.86%) |
Dec 04, 2018 | 10.23 | 10.48 | 10.14 | 10.18 | 732,226 | -0.03(-0.29%) |