Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,899 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,992 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,136 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,266 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,498 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,099 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,667 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,754 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,235 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,720 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,972 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.984 | 10.01 | 115,066 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,021 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,358 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,206 | +0.05(+0.55%) |
Feb 06, 2019 | 9.860 | 9.887 | 9.782 | 9.829 | 387,754 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,253 | -0.05(-0.47%) |
Feb 04, 2019 | 9.953 | 10.02 | 9.864 | 9.867 | 186,520 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,327 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.984 | 363,273 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.953 | 131,973 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,460 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.984 | 80,083 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,621 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,385 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.887 | 9.945 | 85,794 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.860 | 9.906 | 118,326 | +0.01(+0.08%) |
Jan 18, 2019 | 9.984 | 9.999 | 9.829 | 9.898 | 178,938 | -0.09(-0.93%) |
Jan 17, 2019 | 9.953 | 9.991 | 9.953 | 9.991 | 107,805 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 159,996 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,876 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.984 | 126,455 | -0.02(-0.24%) |
Jan 11, 2019 | 9.993 | 10.01 | 9.946 | 10.01 | 156,551 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.885 | 9.985 | 191,012 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.885 | 9.777 | 9.885 | 127,043 | +0.10(+1.03%) |
Jan 08, 2019 | 9.800 | 9.823 | 9.784 | 9.784 | 153,080 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.800 | 9.738 | 9.800 | 95,990 | +0.08(+0.87%) |
Jan 04, 2019 | 9.715 | 9.738 | 9.645 | 9.715 | 165,234 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.715 | 9.596 | 9.715 | 174,230 | +0.12(+1.29%) |
Jan 02, 2019 | 9.406 | 9.591 | 9.406 | 9.591 | 153,610 | +0.19(+1.97%) |
Dec 31, 2018 | 9.375 | 9.445 | 9.368 | 9.406 | 396,562 | +0.04(+0.41%) |
Dec 28, 2018 | 9.267 | 9.398 | 9.267 | 9.368 | 506,718 | +0.08(+0.91%) |
Dec 27, 2018 | 9.244 | 9.314 | 9.221 | 9.283 | 518,649 | +0.04(+0.42%) |
Dec 26, 2018 | 9.321 | 9.360 | 9.221 | 9.244 | 516,368 | -0.08(-0.83%) |
Dec 24, 2018 | 9.344 | 9.344 | 9.283 | 9.321 | 142,684 | -0.01(-0.08%) |
Dec 21, 2018 | 9.298 | 9.445 | 9.290 | 9.329 | 493,888 | -0.02(-0.17%) |
Dec 20, 2018 | 9.483 | 9.522 | 9.306 | 9.344 | 522,891 | -0.12(-1.30%) |
Dec 19, 2018 | 9.553 | 9.591 | 9.445 | 9.468 | 330,295 | -0.11(-1.13%) |
Dec 18, 2018 | 9.452 | 9.607 | 9.452 | 9.576 | 310,337 | +0.08(+0.89%) |
Dec 17, 2018 | 9.545 | 9.553 | 9.466 | 9.491 | 249,446 | -0.04(-0.40%) |
Dec 14, 2018 | 9.576 | 9.576 | 9.506 | 9.530 | 182,081 | -0.05(-0.48%) |
Dec 13, 2018 | 9.653 | 9.661 | 9.537 | 9.576 | 175,892 | -0.07(-0.72%) |
Dec 12, 2018 | 9.692 | 9.723 | 9.615 | 9.645 | 209,344 | -0.04(-0.41%) |
Dec 11, 2018 | 9.739 | 9.763 | 9.670 | 9.685 | 188,772 | -0.05(-0.47%) |
Dec 10, 2018 | 9.816 | 9.877 | 9.716 | 9.731 | 313,551 | -0.05(-0.47%) |
Dec 07, 2018 | 9.808 | 9.823 | 9.762 | 9.777 | 223,682 | -0.02(-0.16%) |
Dec 06, 2018 | 9.731 | 9.823 | 9.731 | 9.793 | 274,466 | +0.07(+0.71%) |
Dec 04, 2018 | 9.631 | 9.724 | 9.631 | 9.724 | 149,469 | +0.08(+0.80%) |