Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.58 | 10.61 | 10.43 | 10.43 | 188,900 | -0.19(-1.82%) |
Feb 27, 2019 | 10.50 | 10.65 | 10.43 | 10.63 | 243,234 | +0.10(+0.94%) |
Feb 26, 2019 | 10.54 | 10.66 | 10.52 | 10.53 | 195,731 | -0.08(-0.71%) |
Feb 25, 2019 | 10.55 | 10.62 | 10.48 | 10.60 | 179,168 | +0.09(+0.90%) |
Feb 22, 2019 | 10.69 | 10.69 | 10.49 | 10.51 | 298,469 | -0.08(-0.76%) |
Feb 21, 2019 | 10.70 | 10.79 | 10.58 | 10.59 | 506,305 | -0.11(-1.06%) |
Feb 20, 2019 | 10.86 | 10.88 | 10.65 | 10.70 | 357,748 | -0.16(-1.48%) |
Feb 19, 2019 | 10.86 | 11.04 | 10.85 | 10.86 | 291,125 | -0.07(-0.60%) |
Feb 15, 2019 | 10.82 | 11.03 | 10.68 | 10.93 | 503,521 | +0.14(+1.31%) |
Feb 14, 2019 | 10.66 | 10.87 | 10.58 | 10.79 | 445,020 | +0.18(+1.69%) |
Feb 13, 2019 | 10.58 | 10.67 | 10.54 | 10.61 | 366,278 | +0.06(+0.54%) |
Feb 12, 2019 | 10.57 | 10.60 | 10.44 | 10.55 | 324,937 | +0.11(+1.09%) |
Feb 11, 2019 | 10.45 | 10.49 | 10.30 | 10.44 | 242,618 | -0.01(-0.09%) |
Feb 08, 2019 | 10.38 | 10.48 | 10.31 | 10.45 | 194,037 | +0.07(+0.64%) |
Feb 07, 2019 | 10.65 | 10.65 | 10.31 | 10.38 | 465,233 | -0.25(-2.35%) |
Feb 06, 2019 | 10.65 | 10.70 | 10.59 | 10.63 | 405,737 | -0.02(-0.17%) |
Feb 05, 2019 | 10.46 | 10.68 | 10.45 | 10.65 | 456,279 | +0.19(+1.81%) |
Feb 04, 2019 | 10.44 | 10.51 | 10.32 | 10.46 | 936,371 | +0.04(+0.35%) |
Feb 01, 2019 | 10.48 | 10.55 | 10.25 | 10.42 | 407,751 | -0.03(-0.31%) |
Jan 31, 2019 | 10.57 | 10.73 | 10.41 | 10.46 | 728,808 | -0.09(-0.87%) |
Jan 30, 2019 | 10.30 | 10.69 | 10.07 | 10.55 | 1,522,682 | +0.58(+5.83%) |
Jan 29, 2019 | 9.857 | 10.01 | 9.780 | 9.968 | 369,608 | +0.17(+1.74%) |
Jan 28, 2019 | 9.590 | 9.806 | 9.521 | 9.797 | 339,494 | +0.10(+1.00%) |
Jan 25, 2019 | 9.760 | 9.760 | 9.567 | 9.700 | 324,421 | +0.03(+0.33%) |
Jan 24, 2019 | 9.562 | 9.700 | 9.502 | 9.668 | 188,489 | +0.11(+1.11%) |
Jan 23, 2019 | 9.691 | 9.742 | 9.507 | 9.562 | 672,765 | -0.08(-0.81%) |
Jan 22, 2019 | 9.843 | 9.843 | 9.553 | 9.640 | 295,099 | -0.22(-2.24%) |
Jan 18, 2019 | 9.650 | 9.935 | 9.631 | 9.862 | 437,263 | +0.27(+2.79%) |
Jan 17, 2019 | 9.470 | 9.700 | 9.451 | 9.594 | 457,204 | +0.00(+0.05%) |
Jan 16, 2019 | 9.659 | 9.728 | 9.557 | 9.590 | 273,870 | -0.07(-0.72%) |
Jan 15, 2019 | 9.723 | 9.848 | 9.604 | 9.659 | 186,608 | -0.09(-0.95%) |
Jan 14, 2019 | 9.733 | 9.894 | 9.673 | 9.751 | 351,965 | -0.05(-0.47%) |
Jan 11, 2019 | 9.944 | 9.968 | 9.746 | 9.797 | 140,401 | -0.15(-1.48%) |
Jan 10, 2019 | 10.06 | 10.06 | 9.885 | 9.944 | 195,855 | -0.12(-1.19%) |
Jan 09, 2019 | 10.14 | 10.19 | 10.02 | 10.06 | 386,647 | -0.02(-0.18%) |
Jan 08, 2019 | 10.05 | 10.14 | 9.908 | 10.08 | 301,019 | +0.14(+1.39%) |
Jan 07, 2019 | 10.19 | 10.21 | 9.871 | 9.944 | 488,454 | -0.21(-2.04%) |
Jan 04, 2019 | 9.530 | 10.15 | 9.396 | 10.15 | 1,103,249 | +0.81(+8.68%) |
Jan 03, 2019 | 9.295 | 9.567 | 9.221 | 9.341 | 342,337 | +0.03(+0.30%) |
Jan 02, 2019 | 9.097 | 9.451 | 8.963 | 9.313 | 299,574 | +0.19(+2.07%) |
Dec 31, 2018 | 8.668 | 9.304 | 8.668 | 9.124 | 840,674 | +0.49(+5.66%) |
Dec 28, 2018 | 8.797 | 8.806 | 8.281 | 8.636 | 690,073 | -0.02(-0.27%) |
Dec 27, 2018 | 8.839 | 8.843 | 8.548 | 8.659 | 436,983 | -0.27(-3.04%) |
Dec 26, 2018 | 8.604 | 8.958 | 8.604 | 8.931 | 574,199 | +0.33(+3.80%) |
Dec 24, 2018 | 8.682 | 8.880 | 8.585 | 8.604 | 373,030 | -0.15(-1.74%) |
Dec 21, 2018 | 8.871 | 9.253 | 8.751 | 8.756 | 3,798,660 | -0.17(-1.86%) |
Dec 20, 2018 | 9.267 | 9.410 | 8.885 | 8.921 | 610,322 | -0.38(-4.06%) |
Dec 19, 2018 | 9.424 | 9.617 | 9.189 | 9.299 | 780,744 | -0.05(-0.49%) |
Dec 18, 2018 | 9.631 | 9.659 | 9.133 | 9.345 | 736,434 | -0.22(-2.31%) |
Dec 17, 2018 | 10.23 | 10.23 | 9.484 | 9.567 | 845,047 | -0.69(-6.70%) |
Dec 14, 2018 | 10.20 | 10.26 | 10.09 | 10.25 | 448,764 | +0.00(+0.00%) |
Dec 13, 2018 | 10.30 | 10.31 | 10.15 | 10.25 | 340,171 | -0.07(-0.71%) |
Dec 12, 2018 | 10.36 | 10.44 | 10.27 | 10.33 | 205,535 | +0.08(+0.81%) |
Dec 11, 2018 | 10.24 | 10.32 | 10.14 | 10.24 | 265,029 | +0.11(+1.09%) |
Dec 10, 2018 | 10.35 | 10.35 | 9.991 | 10.13 | 373,920 | -0.23(-2.18%) |
Dec 07, 2018 | 10.42 | 10.56 | 10.30 | 10.36 | 347,857 | +0.02(+0.22%) |
Dec 06, 2018 | 10.16 | 10.35 | 9.977 | 10.34 | 366,036 | +0.10(+0.95%) |
Dec 04, 2018 | 10.59 | 10.59 | 10.19 | 10.24 | 368,256 | -0.35(-3.35%) |