Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.80 | 10.90 | 10.77 | 10.84 | 63,958 | +0.04(+0.36%) |
Feb 27, 2019 | 10.77 | 10.84 | 10.65 | 10.80 | 57,226 | +0.08(+0.73%) |
Feb 26, 2019 | 10.92 | 10.94 | 10.72 | 10.72 | 43,996 | -0.25(-2.32%) |
Feb 25, 2019 | 10.98 | 11.00 | 10.92 | 10.98 | 85,118 | +0.09(+0.81%) |
Feb 22, 2019 | 10.98 | 11.00 | 10.87 | 10.89 | 37,165 | -0.09(-0.80%) |
Feb 21, 2019 | 10.92 | 10.98 | 10.86 | 10.98 | 36,196 | +0.02(+0.18%) |
Feb 20, 2019 | 10.96 | 11.02 | 10.90 | 10.96 | 45,218 | +0.01(+0.09%) |
Feb 19, 2019 | 10.74 | 10.99 | 10.70 | 10.95 | 60,818 | +0.11(+0.99%) |
Feb 15, 2019 | 10.58 | 10.85 | 10.50 | 10.84 | 38,798 | +0.34(+3.26%) |
Feb 14, 2019 | 10.64 | 10.64 | 10.43 | 10.50 | 27,545 | -0.14(-1.29%) |
Feb 13, 2019 | 10.52 | 10.64 | 10.49 | 10.64 | 46,518 | +0.11(+1.02%) |
Feb 12, 2019 | 10.36 | 10.54 | 10.30 | 10.53 | 58,935 | +0.25(+2.48%) |
Feb 11, 2019 | 10.25 | 10.28 | 10.13 | 10.27 | 41,854 | +0.12(+1.16%) |
Feb 08, 2019 | 10.18 | 10.21 | 10.05 | 10.16 | 24,402 | +0.03(+0.29%) |
Feb 07, 2019 | 10.03 | 10.17 | 10.03 | 10.13 | 19,083 | +0.11(+1.07%) |
Feb 06, 2019 | 9.941 | 10.04 | 9.892 | 10.02 | 11,296 | +0.11(+1.09%) |
Feb 05, 2019 | 9.970 | 10.03 | 9.786 | 9.912 | 31,362 | -0.06(-0.58%) |
Feb 04, 2019 | 9.727 | 9.999 | 9.727 | 9.970 | 16,973 | +0.21(+2.19%) |
Feb 01, 2019 | 9.718 | 9.786 | 9.611 | 9.756 | 26,396 | +0.05(+0.50%) |
Jan 31, 2019 | 9.795 | 9.892 | 9.524 | 9.708 | 46,606 | -0.12(-1.18%) |
Jan 30, 2019 | 9.941 | 9.980 | 9.790 | 9.824 | 40,415 | -0.12(-1.17%) |
Jan 29, 2019 | 10.01 | 10.18 | 9.941 | 9.941 | 14,422 | -0.10(-0.97%) |
Jan 28, 2019 | 10.01 | 10.15 | 9.950 | 10.04 | 21,763 | -0.05(-0.48%) |
Jan 25, 2019 | 9.989 | 10.15 | 9.989 | 10.09 | 33,820 | +0.15(+1.46%) |
Jan 24, 2019 | 9.669 | 9.980 | 9.669 | 9.941 | 8,230 | +0.04(+0.39%) |
Jan 23, 2019 | 10.04 | 10.04 | 9.873 | 9.902 | 12,643 | -0.12(-1.16%) |
Jan 22, 2019 | 10.11 | 10.12 | 9.960 | 10.02 | 32,250 | -0.12(-1.15%) |
Jan 18, 2019 | 10.04 | 10.18 | 10.04 | 10.13 | 53,617 | +0.08(+0.77%) |
Jan 17, 2019 | 10.03 | 10.10 | 9.989 | 10.06 | 20,815 | -0.02(-0.19%) |
Jan 16, 2019 | 9.873 | 10.10 | 9.873 | 10.08 | 25,597 | +0.26(+2.67%) |
Jan 15, 2019 | 9.659 | 9.815 | 9.582 | 9.815 | 25,025 | +0.16(+1.71%) |
Jan 14, 2019 | 9.669 | 9.805 | 9.650 | 9.650 | 87,460 | -0.07(-0.70%) |
Jan 11, 2019 | 9.747 | 9.834 | 9.640 | 9.718 | 25,880 | -0.07(-0.69%) |
Jan 10, 2019 | 9.795 | 9.805 | 9.689 | 9.786 | 24,458 | -0.04(-0.39%) |
Jan 09, 2019 | 9.892 | 9.892 | 9.689 | 9.824 | 18,397 | +0.02(+0.20%) |
Jan 08, 2019 | 9.776 | 9.834 | 9.563 | 9.805 | 15,550 | +0.11(+1.10%) |
Jan 07, 2019 | 9.427 | 9.718 | 9.388 | 9.698 | 76,477 | +0.26(+2.77%) |
Jan 04, 2019 | 9.281 | 9.553 | 9.281 | 9.436 | 40,316 | +0.26(+2.85%) |
Jan 03, 2019 | 9.126 | 9.388 | 9.097 | 9.175 | 46,779 | +0.00(+0.00%) |
Jan 02, 2019 | 8.932 | 9.252 | 8.728 | 9.175 | 41,894 | +0.16(+1.72%) |
Dec 31, 2018 | 9.019 | 9.039 | 8.922 | 9.019 | 39,491 | +0.01(+0.11%) |
Dec 28, 2018 | 9.010 | 9.087 | 8.835 | 9.010 | 49,596 | +0.12(+1.31%) |
Dec 27, 2018 | 8.942 | 8.971 | 8.641 | 8.893 | 80,857 | -0.15(-1.61%) |
Dec 26, 2018 | 8.573 | 9.068 | 8.486 | 9.039 | 122,191 | +0.52(+6.15%) |
Dec 24, 2018 | 8.777 | 8.825 | 8.515 | 8.515 | 16,600 | -0.31(-3.52%) |
Dec 21, 2018 | 8.922 | 9.126 | 8.816 | 8.825 | 173,226 | -0.16(-1.73%) |
Dec 20, 2018 | 9.019 | 9.106 | 8.670 | 8.981 | 194,801 | -0.05(-0.54%) |
Dec 19, 2018 | 9.242 | 9.466 | 8.971 | 9.029 | 71,765 | -0.53(-5.58%) |
Dec 18, 2018 | 9.805 | 9.941 | 9.543 | 9.563 | 42,250 | -0.19(-1.99%) |
Dec 17, 2018 | 9.747 | 9.902 | 9.689 | 9.756 | 37,333 | +0.02(+0.20%) |
Dec 14, 2018 | 10.16 | 10.16 | 9.737 | 9.737 | 28,149 | -0.45(-4.38%) |
Dec 13, 2018 | 10.36 | 10.38 | 10.16 | 10.18 | 24,700 | -0.24(-2.33%) |
Dec 12, 2018 | 10.29 | 10.51 | 10.23 | 10.43 | 33,686 | +0.24(+2.38%) |
Dec 11, 2018 | 10.31 | 10.39 | 10.10 | 10.18 | 12,905 | -0.05(-0.47%) |
Dec 10, 2018 | 10.33 | 10.33 | 10.06 | 10.23 | 27,585 | -0.10(-0.94%) |
Dec 07, 2018 | 10.32 | 10.51 | 10.21 | 10.33 | 33,820 | +0.00(+0.00%) |
Dec 06, 2018 | 10.38 | 10.47 | 10.12 | 10.33 | 73,938 | -0.09(-0.84%) |
Dec 04, 2018 | 11.12 | 11.12 | 10.40 | 10.42 | 59,804 | -0.71(-6.36%) |