Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.572 | 9.738 | 9.557 | 9.670 | 3,985,849 | +0.18(+1.86%) |
Feb 27, 2019 | 9.513 | 9.513 | 9.415 | 9.493 | 3,967,568 | -0.12(-1.22%) |
Feb 26, 2019 | 9.601 | 9.640 | 9.532 | 9.611 | 9,179,377 | -0.17(-1.71%) |
Feb 25, 2019 | 9.817 | 9.866 | 9.768 | 9.778 | 8,279,731 | +0.06(+0.61%) |
Feb 22, 2019 | 9.689 | 9.748 | 9.660 | 9.719 | 5,764,468 | +0.09(+0.92%) |
Feb 21, 2019 | 9.552 | 9.645 | 9.532 | 9.630 | 7,525,348 | +0.15(+1.55%) |
Feb 20, 2019 | 9.434 | 9.547 | 9.434 | 9.483 | 6,745,430 | +0.06(+0.62%) |
Feb 19, 2019 | 9.366 | 9.425 | 9.317 | 9.425 | 6,368,767 | +0.08(+0.84%) |
Feb 15, 2019 | 9.395 | 9.415 | 9.287 | 9.346 | 6,345,483 | -0.11(-1.14%) |
Feb 14, 2019 | 9.375 | 9.503 | 9.346 | 9.454 | 10,745,075 | +0.14(+1.47%) |
Feb 13, 2019 | 9.415 | 9.434 | 9.268 | 9.317 | 7,973,236 | -0.17(-1.76%) |
Feb 12, 2019 | 9.532 | 9.542 | 9.447 | 9.483 | 10,397,594 | -0.01(-0.10%) |
Feb 11, 2019 | 9.640 | 9.640 | 9.474 | 9.493 | 5,936,848 | -0.11(-1.12%) |
Feb 08, 2019 | 9.650 | 9.660 | 9.557 | 9.601 | 6,049,775 | -0.15(-1.51%) |
Feb 07, 2019 | 9.787 | 9.787 | 9.670 | 9.748 | 4,877,285 | -0.06(-0.60%) |
Feb 06, 2019 | 9.729 | 9.846 | 9.729 | 9.807 | 5,816,161 | +0.17(+1.73%) |
Feb 05, 2019 | 9.670 | 9.679 | 9.621 | 9.640 | 4,693,034 | -0.07(-0.71%) |
Feb 04, 2019 | 9.660 | 9.719 | 9.611 | 9.709 | 7,712,432 | +0.02(+0.20%) |
Feb 01, 2019 | 9.709 | 9.758 | 9.626 | 9.689 | 7,898,969 | -0.32(-3.23%) |
Jan 31, 2019 | 10.08 | 10.08 | 9.925 | 10.01 | 8,427,570 | -0.37(-3.59%) |
Jan 30, 2019 | 10.22 | 10.41 | 10.11 | 10.39 | 17,833,686 | +0.87(+9.18%) |
Jan 29, 2019 | 9.552 | 9.591 | 9.483 | 9.513 | 15,118,014 | +0.15(+1.57%) |
Jan 28, 2019 | 9.464 | 9.493 | 9.366 | 9.366 | 10,855,533 | -0.39(-4.02%) |
Jan 25, 2019 | 9.905 | 9.915 | 9.738 | 9.758 | 10,428,291 | -0.33(-3.30%) |
Jan 24, 2019 | 10.08 | 10.11 | 10.03 | 10.09 | 9,119,939 | -0.02(-0.19%) |
Jan 23, 2019 | 10.11 | 10.12 | 10.03 | 10.11 | 3,387,446 | -0.02(-0.19%) |
Jan 22, 2019 | 10.08 | 10.14 | 10.05 | 10.13 | 3,777,708 | -0.13(-1.24%) |
Jan 18, 2019 | 10.27 | 10.32 | 10.19 | 10.26 | 4,480,892 | -0.08(-0.76%) |
Jan 17, 2019 | 10.27 | 10.34 | 10.25 | 10.34 | 4,038,955 | -0.03(-0.28%) |
Jan 16, 2019 | 10.29 | 10.38 | 10.28 | 10.37 | 8,298,774 | +0.11(+1.05%) |
Jan 15, 2019 | 10.19 | 10.29 | 10.18 | 10.26 | 4,165,111 | +0.03(+0.29%) |
Jan 14, 2019 | 10.29 | 10.31 | 10.23 | 10.23 | 4,787,678 | -0.24(-2.25%) |
Jan 11, 2019 | 10.52 | 10.52 | 10.43 | 10.46 | 3,876,934 | -0.10(-0.93%) |
Jan 10, 2019 | 10.51 | 10.58 | 10.42 | 10.56 | 4,652,316 | -0.01(-0.09%) |
Jan 09, 2019 | 10.56 | 10.62 | 10.48 | 10.57 | 10,518,058 | +0.02(+0.19%) |
Jan 08, 2019 | 10.51 | 10.58 | 10.49 | 10.55 | 7,822,609 | +0.30(+2.97%) |
Jan 07, 2019 | 10.30 | 10.33 | 10.21 | 10.25 | 4,154,783 | -0.05(-0.48%) |
Jan 04, 2019 | 10.19 | 10.31 | 10.17 | 10.30 | 9,163,171 | +0.34(+3.45%) |
Jan 03, 2019 | 10.16 | 10.17 | 9.954 | 9.954 | 9,000,266 | -0.30(-2.96%) |
Jan 02, 2019 | 10.11 | 10.26 | 10.10 | 10.26 | 3,504,539 | +0.17(+1.65%) |
Dec 31, 2018 | 10.14 | 10.16 | 10.02 | 10.09 | 2,348,124 | -0.05(-0.48%) |
Dec 28, 2018 | 10.05 | 10.19 | 10.05 | 10.14 | 4,181,105 | +0.17(+1.67%) |
Dec 27, 2018 | 9.925 | 9.974 | 9.866 | 9.974 | 5,307,309 | -0.08(-0.78%) |
Dec 26, 2018 | 9.836 | 10.06 | 9.836 | 10.05 | 7,116,723 | +0.26(+2.70%) |
Dec 24, 2018 | 9.748 | 9.856 | 9.719 | 9.787 | 3,638,634 | +0.05(+0.50%) |
Dec 21, 2018 | 9.866 | 9.910 | 9.719 | 9.738 | 6,469,884 | -0.27(-2.74%) |
Dec 20, 2018 | 10.03 | 10.11 | 9.925 | 10.01 | 8,896,574 | -0.01(-0.10%) |
Dec 19, 2018 | 10.06 | 10.19 | 9.876 | 10.02 | 8,935,271 | -0.03(-0.29%) |
Dec 18, 2018 | 10.01 | 10.13 | 9.983 | 10.05 | 9,831,247 | +0.39(+4.06%) |
Dec 17, 2018 | 9.719 | 9.836 | 9.630 | 9.660 | 8,131,151 | +0.04(+0.41%) |
Dec 14, 2018 | 9.562 | 9.689 | 9.542 | 9.621 | 5,577,356 | +0.03(+0.31%) |
Dec 13, 2018 | 9.464 | 9.665 | 9.464 | 9.591 | 9,095,546 | +0.13(+1.35%) |
Dec 12, 2018 | 9.444 | 9.532 | 9.405 | 9.464 | 9,124,612 | +0.36(+3.99%) |
Dec 11, 2018 | 9.297 | 9.336 | 9.042 | 9.101 | 11,700,412 | +0.02(+0.22%) |
Dec 10, 2018 | 9.287 | 9.317 | 9.022 | 9.081 | 9,498,096 | -0.55(-5.70%) |
Dec 07, 2018 | 9.709 | 9.773 | 9.611 | 9.630 | 5,788,940 | -0.12(-1.21%) |
Dec 06, 2018 | 9.611 | 9.768 | 9.532 | 9.748 | 10,597,863 | -0.06(-0.60%) |
Dec 04, 2018 | 9.954 | 9.983 | 9.797 | 9.807 | 6,718,993 | -0.13(-1.28%) |