Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.181 | 10.27 | 9.172 | 10.13 | 477,191 | +1.07(+11.76%) |
Feb 27, 2019 | 8.933 | 9.146 | 8.428 | 9.062 | 306,752 | +0.14(+1.54%) |
Feb 26, 2019 | 9.586 | 9.673 | 8.800 | 8.924 | 629,300 | -0.69(-7.17%) |
Feb 25, 2019 | 10.03 | 10.25 | 9.586 | 9.613 | 476,691 | -0.26(-2.61%) |
Feb 22, 2019 | 9.797 | 9.953 | 9.576 | 9.870 | 800,946 | +0.11(+1.13%) |
Feb 21, 2019 | 10.21 | 10.28 | 9.714 | 9.760 | 186,124 | -0.49(-4.75%) |
Feb 20, 2019 | 10.30 | 10.73 | 10.25 | 10.25 | 363,028 | -0.02(-0.18%) |
Feb 19, 2019 | 10.11 | 10.35 | 10.05 | 10.27 | 334,935 | +0.16(+1.55%) |
Feb 15, 2019 | 10.17 | 10.23 | 10.01 | 10.11 | 290,086 | +0.05(+0.46%) |
Feb 14, 2019 | 10.11 | 10.21 | 9.972 | 10.06 | 128,254 | -0.07(-0.73%) |
Feb 13, 2019 | 10.17 | 10.27 | 10.03 | 10.14 | 135,813 | +0.03(+0.27%) |
Feb 12, 2019 | 10.11 | 10.45 | 10.05 | 10.11 | 251,692 | +0.14(+1.38%) |
Feb 11, 2019 | 10.05 | 10.27 | 9.760 | 9.972 | 448,192 | +0.07(+0.74%) |
Feb 08, 2019 | 9.861 | 9.907 | 9.475 | 9.898 | 238,401 | -0.06(-0.55%) |
Feb 07, 2019 | 10.25 | 10.25 | 9.659 | 9.953 | 305,632 | -0.33(-3.22%) |
Feb 06, 2019 | 10.82 | 10.82 | 10.13 | 10.28 | 641,021 | -0.56(-5.17%) |
Feb 05, 2019 | 10.93 | 11.15 | 10.80 | 10.84 | 280,493 | -0.08(-0.76%) |
Feb 04, 2019 | 10.94 | 11.35 | 10.83 | 10.93 | 311,892 | -0.05(-0.42%) |
Feb 01, 2019 | 12.03 | 12.70 | 10.79 | 10.97 | 920,854 | -0.51(-4.48%) |
Jan 31, 2019 | 11.46 | 11.89 | 11.38 | 11.49 | 320,437 | -0.06(-0.56%) |
Jan 30, 2019 | 11.33 | 11.63 | 11.07 | 11.55 | 155,333 | +0.36(+3.20%) |
Jan 29, 2019 | 11.28 | 11.38 | 10.98 | 11.19 | 191,890 | -0.06(-0.49%) |
Jan 28, 2019 | 11.11 | 11.34 | 10.85 | 11.25 | 175,271 | -0.02(-0.16%) |
Jan 25, 2019 | 11.03 | 11.30 | 10.70 | 11.27 | 118,167 | +0.31(+2.85%) |
Jan 24, 2019 | 10.82 | 11.15 | 10.66 | 10.95 | 100,130 | +0.14(+1.27%) |
Jan 23, 2019 | 11.05 | 11.24 | 10.63 | 10.82 | 159,811 | -0.20(-1.83%) |
Jan 22, 2019 | 11.64 | 11.64 | 10.93 | 11.02 | 333,235 | -0.74(-6.33%) |
Jan 18, 2019 | 11.54 | 11.82 | 11.29 | 11.76 | 206,738 | +0.28(+2.48%) |
Jan 17, 2019 | 11.23 | 11.63 | 11.11 | 11.48 | 196,623 | +0.13(+1.13%) |
Jan 16, 2019 | 11.06 | 11.56 | 11.06 | 11.35 | 197,891 | +0.35(+3.17%) |
Jan 15, 2019 | 10.85 | 11.02 | 10.54 | 11.00 | 279,017 | +0.16(+1.44%) |
Jan 14, 2019 | 10.50 | 10.96 | 10.30 | 10.84 | 245,944 | +0.23(+2.16%) |
Jan 11, 2019 | 10.40 | 10.79 | 10.20 | 10.61 | 138,514 | +0.13(+1.23%) |
Jan 10, 2019 | 9.981 | 10.53 | 9.889 | 10.49 | 175,691 | +0.44(+4.39%) |
Jan 09, 2019 | 9.521 | 10.27 | 9.521 | 10.05 | 352,013 | +0.60(+6.32%) |
Jan 08, 2019 | 9.319 | 9.549 | 9.181 | 9.448 | 319,694 | +0.17(+1.88%) |
Jan 07, 2019 | 9.172 | 9.475 | 9.071 | 9.273 | 440,052 | +0.10(+1.10%) |
Jan 04, 2019 | 8.869 | 9.439 | 8.832 | 9.172 | 225,779 | +0.41(+4.72%) |
Jan 03, 2019 | 8.887 | 9.034 | 8.584 | 8.758 | 146,810 | -0.22(-2.46%) |
Jan 02, 2019 | 8.639 | 9.170 | 8.308 | 8.979 | 149,726 | +0.26(+2.95%) |
Dec 31, 2018 | 8.860 | 8.915 | 8.382 | 8.722 | 162,234 | -0.11(-1.25%) |
Dec 28, 2018 | 8.593 | 9.043 | 8.593 | 8.832 | 190,416 | +0.17(+2.02%) |
Dec 27, 2018 | 8.657 | 8.680 | 8.106 | 8.657 | 433,671 | -0.18(-2.08%) |
Dec 26, 2018 | 8.547 | 8.878 | 8.028 | 8.841 | 602,437 | +0.43(+5.14%) |
Dec 24, 2018 | 8.676 | 8.690 | 8.409 | 8.409 | 123,825 | -0.40(-4.49%) |
Dec 21, 2018 | 9.117 | 9.181 | 8.712 | 8.804 | 419,895 | -0.34(-3.72%) |
Dec 20, 2018 | 9.227 | 9.374 | 8.942 | 9.144 | 262,938 | -0.14(-1.49%) |
Dec 19, 2018 | 9.558 | 9.788 | 9.273 | 9.282 | 361,532 | -0.28(-2.88%) |
Dec 18, 2018 | 9.907 | 10.12 | 9.530 | 9.558 | 196,940 | -0.28(-2.89%) |
Dec 17, 2018 | 9.926 | 10.08 | 9.779 | 9.843 | 287,603 | -0.06(-0.56%) |
Dec 14, 2018 | 10.24 | 10.53 | 9.852 | 9.898 | 178,121 | -0.40(-3.92%) |
Dec 13, 2018 | 10.61 | 10.80 | 10.21 | 10.30 | 255,994 | -0.31(-2.94%) |
Dec 12, 2018 | 10.56 | 11.02 | 10.55 | 10.61 | 223,764 | +0.17(+1.67%) |
Dec 11, 2018 | 10.97 | 11.01 | 10.39 | 10.44 | 198,556 | -0.40(-3.65%) |
Dec 10, 2018 | 11.15 | 11.29 | 10.82 | 10.84 | 114,542 | -0.35(-3.12%) |
Dec 07, 2018 | 11.40 | 11.60 | 11.02 | 11.18 | 300,640 | -0.18(-1.62%) |
Dec 06, 2018 | 11.31 | 11.63 | 11.29 | 11.37 | 270,160 | -0.36(-3.06%) |
Dec 04, 2018 | 12.29 | 12.47 | 11.36 | 11.73 | 335,350 | -0.66(-5.34%) |