Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.21 | 10.25 | 10.20 | 10.23 | 541,687 | +0.02(+0.15%) |
Feb 27, 2019 | 10.19 | 10.23 | 10.18 | 10.22 | 581,261 | +0.04(+0.39%) |
Feb 26, 2019 | 10.18 | 10.19 | 10.16 | 10.18 | 449,714 | +0.02(+0.23%) |
Feb 25, 2019 | 10.20 | 10.21 | 10.16 | 10.16 | 588,328 | -0.05(-0.46%) |
Feb 22, 2019 | 10.19 | 10.22 | 10.17 | 10.20 | 628,282 | +0.02(+0.15%) |
Feb 21, 2019 | 10.19 | 10.21 | 10.16 | 10.19 | 566,942 | -0.02(-0.23%) |
Feb 20, 2019 | 10.19 | 10.21 | 10.17 | 10.21 | 442,679 | +0.04(+0.39%) |
Feb 19, 2019 | 10.24 | 10.24 | 10.16 | 10.17 | 622,240 | -0.05(-0.46%) |
Feb 15, 2019 | 10.26 | 10.26 | 10.20 | 10.22 | 520,120 | -0.03(-0.31%) |
Feb 14, 2019 | 10.23 | 10.27 | 10.20 | 10.25 | 666,810 | +0.04(+0.41%) |
Feb 13, 2019 | 10.18 | 10.21 | 10.16 | 10.21 | 431,269 | +0.03(+0.31%) |
Feb 12, 2019 | 10.16 | 10.19 | 10.16 | 10.18 | 460,507 | +0.01(+0.08%) |
Feb 11, 2019 | 10.19 | 10.20 | 10.16 | 10.17 | 469,930 | -0.01(-0.08%) |
Feb 08, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 269,782 | +0.05(+0.54%) |
Feb 07, 2019 | 10.08 | 10.13 | 10.08 | 10.12 | 477,282 | +0.02(+0.15%) |
Feb 06, 2019 | 10.09 | 10.12 | 10.07 | 10.11 | 575,077 | +0.04(+0.39%) |
Feb 05, 2019 | 10.08 | 10.08 | 10.05 | 10.07 | 702,796 | +0.01(+0.08%) |
Feb 04, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 690,107 | +0.02(+0.15%) |
Feb 01, 2019 | 10.03 | 10.12 | 10.03 | 10.04 | 854,482 | +0.02(+0.16%) |
Jan 31, 2019 | 9.983 | 10.04 | 9.975 | 10.03 | 1,049,916 | +0.05(+0.55%) |
Jan 30, 2019 | 9.983 | 9.998 | 9.951 | 9.975 | 773,091 | +0.01(+0.08%) |
Jan 29, 2019 | 9.959 | 9.983 | 9.951 | 9.967 | 684,810 | -0.01(-0.08%) |
Jan 28, 2019 | 10.03 | 10.04 | 9.959 | 9.975 | 880,570 | -0.06(-0.62%) |
Jan 25, 2019 | 10.09 | 10.11 | 10.02 | 10.04 | 650,222 | -0.04(-0.39%) |
Jan 24, 2019 | 10.05 | 10.11 | 10.05 | 10.08 | 1,115,958 | +0.04(+0.39%) |
Jan 23, 2019 | 10.01 | 10.04 | 9.994 | 10.04 | 825,592 | +0.04(+0.39%) |
Jan 22, 2019 | 9.983 | 10.02 | 9.959 | 9.998 | 924,226 | +0.02(+0.16%) |
Jan 18, 2019 | 9.951 | 9.998 | 9.928 | 9.983 | 761,263 | +0.03(+0.31%) |
Jan 17, 2019 | 10.01 | 10.01 | 9.944 | 9.951 | 724,800 | -0.05(-0.47%) |
Jan 16, 2019 | 9.959 | 9.998 | 9.959 | 9.998 | 394,777 | +0.03(+0.31%) |
Jan 15, 2019 | 9.983 | 9.998 | 9.944 | 9.967 | 611,190 | +0.00(+0.00%) |
Jan 14, 2019 | 9.944 | 9.990 | 9.936 | 9.967 | 1,102,741 | -0.01(-0.05%) |
Jan 11, 2019 | 9.879 | 9.988 | 9.871 | 9.972 | 974,327 | +0.12(+1.18%) |
Jan 10, 2019 | 9.809 | 9.879 | 9.809 | 9.856 | 513,537 | +0.04(+0.40%) |
Jan 09, 2019 | 9.879 | 9.910 | 9.817 | 9.817 | 928,301 | -0.06(-0.63%) |
Jan 08, 2019 | 9.863 | 9.887 | 9.832 | 9.879 | 730,060 | +0.06(+0.63%) |
Jan 07, 2019 | 9.801 | 9.848 | 9.793 | 9.817 | 1,082,980 | +0.06(+0.64%) |
Jan 04, 2019 | 9.739 | 9.762 | 9.692 | 9.755 | 836,425 | -0.01(-0.08%) |
Jan 03, 2019 | 9.716 | 9.778 | 9.716 | 9.762 | 938,722 | +0.05(+0.56%) |
Jan 02, 2019 | 9.560 | 9.708 | 9.553 | 9.708 | 558,343 | +0.15(+1.54%) |
Dec 31, 2018 | 9.576 | 9.591 | 9.498 | 9.560 | 2,948,992 | -0.01(-0.08%) |
Dec 28, 2018 | 9.522 | 9.576 | 9.498 | 9.568 | 2,637,007 | +0.03(+0.33%) |
Dec 27, 2018 | 9.467 | 9.545 | 9.467 | 9.537 | 1,978,256 | +0.06(+0.66%) |
Dec 26, 2018 | 9.553 | 9.591 | 9.459 | 9.475 | 1,853,545 | -0.08(-0.81%) |
Dec 24, 2018 | 9.576 | 9.591 | 9.545 | 9.553 | 1,095,233 | -0.05(-0.57%) |
Dec 21, 2018 | 9.529 | 9.646 | 9.506 | 9.607 | 1,577,311 | +0.04(+0.41%) |
Dec 20, 2018 | 9.615 | 9.646 | 9.568 | 9.568 | 2,295,488 | -0.04(-0.40%) |
Dec 19, 2018 | 9.529 | 9.630 | 9.514 | 9.607 | 1,364,978 | +0.09(+0.90%) |
Dec 18, 2018 | 9.491 | 9.560 | 9.491 | 9.522 | 1,593,468 | +0.03(+0.33%) |
Dec 17, 2018 | 9.529 | 9.568 | 9.491 | 9.491 | 1,765,248 | -0.04(-0.41%) |
Dec 14, 2018 | 9.576 | 9.599 | 9.475 | 9.529 | 1,411,854 | -0.05(-0.49%) |
Dec 13, 2018 | 9.599 | 9.630 | 9.572 | 9.576 | 1,458,749 | -0.03(-0.30%) |
Dec 12, 2018 | 9.643 | 9.647 | 9.573 | 9.604 | 1,674,562 | -0.03(-0.32%) |
Dec 11, 2018 | 9.713 | 9.743 | 9.612 | 9.635 | 1,647,399 | -0.08(-0.80%) |
Dec 10, 2018 | 9.697 | 9.728 | 9.689 | 9.713 | 1,213,296 | +0.03(+0.32%) |
Dec 07, 2018 | 9.682 | 9.705 | 9.662 | 9.682 | 935,868 | +0.00(+0.00%) |
Dec 06, 2018 | 9.635 | 9.713 | 9.635 | 9.682 | 1,303,088 | -0.01(-0.08%) |
Dec 04, 2018 | 9.627 | 9.689 | 9.627 | 9.689 | 1,117,818 | +0.08(+0.80%) |