Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.90 | 11.22 | 10.74 | 11.16 | 1,063,485 | +0.20(+1.86%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.74 | 10.96 | 1,007,960 | +0.19(+1.78%) |
Feb 26, 2019 | 10.54 | 10.79 | 10.36 | 10.77 | 736,282 | +0.22(+2.04%) |
Feb 25, 2019 | 10.71 | 10.80 | 10.53 | 10.55 | 1,030,683 | -0.11(-1.04%) |
Feb 22, 2019 | 10.54 | 10.67 | 10.40 | 10.66 | 795,937 | +0.12(+1.16%) |
Feb 21, 2019 | 10.60 | 10.73 | 10.47 | 10.54 | 668,142 | -0.10(-0.98%) |
Feb 20, 2019 | 10.61 | 10.85 | 10.59 | 10.64 | 768,111 | +0.06(+0.60%) |
Feb 19, 2019 | 10.24 | 10.61 | 10.24 | 10.58 | 974,333 | +0.31(+3.00%) |
Feb 15, 2019 | 10.13 | 10.32 | 10.02 | 10.27 | 545,412 | +0.23(+2.26%) |
Feb 14, 2019 | 10.07 | 10.20 | 9.910 | 10.04 | 588,031 | -0.15(-1.43%) |
Feb 13, 2019 | 10.35 | 10.43 | 10.05 | 10.19 | 550,476 | -0.16(-1.52%) |
Feb 12, 2019 | 10.40 | 10.53 | 10.34 | 10.35 | 455,046 | -0.02(-0.22%) |
Feb 11, 2019 | 10.23 | 10.45 | 10.10 | 10.37 | 568,076 | +0.16(+1.60%) |
Feb 08, 2019 | 9.986 | 10.30 | 9.887 | 10.21 | 687,095 | +0.34(+3.42%) |
Feb 07, 2019 | 9.962 | 10.14 | 9.800 | 9.869 | 849,758 | -0.19(-1.91%) |
Feb 06, 2019 | 10.36 | 10.38 | 9.974 | 10.06 | 610,255 | -0.31(-2.97%) |
Feb 05, 2019 | 10.25 | 10.46 | 10.18 | 10.37 | 668,647 | +0.19(+1.89%) |
Feb 04, 2019 | 10.09 | 10.23 | 9.980 | 10.18 | 875,184 | +0.07(+0.69%) |
Feb 01, 2019 | 10.12 | 10.15 | 9.904 | 10.11 | 656,489 | +0.01(+0.06%) |
Jan 31, 2019 | 10.06 | 10.11 | 9.910 | 10.10 | 799,797 | -0.01(-0.11%) |
Jan 30, 2019 | 10.18 | 10.20 | 10.00 | 10.11 | 574,902 | +0.01(+0.11%) |
Jan 29, 2019 | 10.25 | 10.25 | 10.01 | 10.10 | 881,604 | -0.17(-1.64%) |
Jan 28, 2019 | 10.35 | 10.44 | 10.20 | 10.27 | 487,977 | -0.14(-1.34%) |
Jan 25, 2019 | 10.26 | 10.60 | 10.15 | 10.41 | 703,258 | +0.24(+2.40%) |
Jan 24, 2019 | 10.13 | 10.21 | 10.06 | 10.17 | 445,087 | +0.05(+0.46%) |
Jan 23, 2019 | 10.20 | 10.32 | 10.06 | 10.12 | 684,472 | -0.05(-0.51%) |
Jan 22, 2019 | 10.46 | 10.46 | 10.11 | 10.17 | 814,310 | -0.37(-3.48%) |
Jan 18, 2019 | 10.47 | 10.74 | 10.43 | 10.54 | 740,399 | +0.15(+1.40%) |
Jan 17, 2019 | 10.15 | 10.46 | 10.14 | 10.39 | 746,522 | +0.19(+1.88%) |
Jan 16, 2019 | 10.23 | 10.28 | 10.10 | 10.20 | 946,168 | -0.03(-0.34%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 566,630 | -0.31(-2.98%) |
Jan 14, 2019 | 10.85 | 10.97 | 10.54 | 10.55 | 785,971 | -0.37(-3.41%) |
Jan 11, 2019 | 10.54 | 11.03 | 10.53 | 10.92 | 857,494 | +0.30(+2.79%) |
Jan 10, 2019 | 10.82 | 10.85 | 10.00 | 10.63 | 2,099,839 | -0.54(-4.84%) |
Jan 09, 2019 | 11.22 | 11.32 | 10.95 | 11.17 | 1,369,613 | +0.10(+0.89%) |
Jan 08, 2019 | 11.05 | 11.26 | 10.65 | 11.07 | 1,216,181 | +0.21(+1.91%) |
Jan 07, 2019 | 10.68 | 11.14 | 10.52 | 10.86 | 1,223,507 | +0.16(+1.53%) |
Jan 04, 2019 | 10.64 | 10.78 | 10.48 | 10.70 | 742,817 | +0.25(+2.35%) |
Jan 03, 2019 | 10.47 | 10.65 | 10.19 | 10.45 | 819,692 | -0.15(-1.44%) |
Jan 02, 2019 | 10.47 | 10.82 | 10.30 | 10.60 | 1,142,119 | +0.04(+0.41%) |
Dec 31, 2018 | 10.65 | 10.79 | 10.33 | 10.56 | 658,206 | -0.06(-0.57%) |
Dec 28, 2018 | 10.65 | 10.86 | 10.47 | 10.62 | 562,423 | -0.02(-0.20%) |
Dec 27, 2018 | 10.34 | 10.64 | 10.12 | 10.64 | 715,999 | +0.12(+1.14%) |
Dec 26, 2018 | 9.916 | 10.57 | 9.841 | 10.52 | 717,935 | +0.70(+7.12%) |
Dec 24, 2018 | 9.621 | 9.987 | 9.566 | 9.823 | 463,528 | +0.14(+1.41%) |
Dec 21, 2018 | 9.938 | 10.37 | 9.561 | 9.687 | 1,633,794 | -0.32(-3.17%) |
Dec 20, 2018 | 10.30 | 10.33 | 9.839 | 10.00 | 1,031,178 | -0.35(-3.43%) |
Dec 19, 2018 | 10.51 | 10.60 | 10.23 | 10.36 | 1,097,113 | -0.04(-0.37%) |
Dec 18, 2018 | 10.18 | 10.50 | 10.17 | 10.40 | 573,862 | +0.23(+2.26%) |
Dec 17, 2018 | 10.31 | 10.52 | 10.10 | 10.17 | 984,062 | -0.20(-1.95%) |
Dec 14, 2018 | 10.38 | 10.67 | 10.27 | 10.37 | 763,878 | -0.10(-0.99%) |
Dec 13, 2018 | 10.63 | 10.73 | 10.32 | 10.47 | 673,377 | -0.15(-1.39%) |
Dec 12, 2018 | 10.28 | 10.64 | 10.16 | 10.62 | 823,578 | +0.35(+3.46%) |
Dec 11, 2018 | 10.45 | 10.63 | 10.25 | 10.27 | 796,002 | +0.07(+0.64%) |
Dec 10, 2018 | 10.17 | 10.30 | 9.916 | 10.20 | 504,073 | +0.07(+0.65%) |
Dec 07, 2018 | 10.66 | 10.67 | 10.08 | 10.13 | 767,174 | -0.54(-5.02%) |
Dec 06, 2018 | 10.47 | 10.90 | 10.19 | 10.67 | 1,286,667 | +0.16(+1.51%) |
Dec 04, 2018 | 11.01 | 11.03 | 10.40 | 10.51 | 1,654,489 | -0.45(-4.09%) |