Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 28,541 | -0.06(-0.52%) |
Feb 27, 2019 | 11.31 | 11.35 | 11.31 | 11.35 | 6,212 | -0.05(-0.41%) |
Feb 26, 2019 | 11.39 | 11.41 | 11.33 | 11.40 | 9,329 | +0.03(+0.23%) |
Feb 25, 2019 | 11.42 | 11.44 | 11.36 | 11.37 | 5,511 | +0.07(+0.65%) |
Feb 22, 2019 | 11.15 | 11.30 | 11.15 | 11.30 | 4,048 | +0.18(+1.65%) |
Feb 21, 2019 | 11.10 | 11.13 | 11.08 | 11.11 | 3,023 | +0.03(+0.29%) |
Feb 20, 2019 | 11.01 | 11.09 | 11.01 | 11.08 | 3,100 | +0.05(+0.48%) |
Feb 19, 2019 | 10.88 | 11.04 | 10.88 | 11.03 | 46,421 | +0.12(+1.06%) |
Feb 15, 2019 | 10.97 | 10.97 | 10.91 | 10.91 | 4,814 | -0.01(-0.08%) |
Feb 14, 2019 | 10.77 | 10.96 | 10.77 | 10.92 | 10,402 | +0.05(+0.46%) |
Feb 13, 2019 | 10.83 | 10.89 | 10.83 | 10.87 | 1,343 | +0.09(+0.85%) |
Feb 12, 2019 | 10.78 | 10.79 | 10.77 | 10.78 | 6,574 | +0.12(+1.15%) |
Feb 11, 2019 | 10.62 | 10.66 | 10.62 | 10.66 | 1,536 | -0.00(-0.04%) |
Feb 08, 2019 | 10.61 | 10.66 | 10.61 | 10.66 | 4,595 | -0.07(-0.64%) |
Feb 07, 2019 | 10.84 | 10.84 | 10.67 | 10.73 | 15,416 | -0.11(-1.01%) |
Feb 06, 2019 | 10.82 | 10.90 | 10.82 | 10.84 | 4,337 | +0.02(+0.17%) |
Feb 05, 2019 | 10.83 | 10.83 | 10.82 | 10.82 | 7,666 | +0.05(+0.47%) |
Feb 04, 2019 | 10.77 | 10.79 | 10.75 | 10.77 | 14,667 | +0.09(+0.81%) |
Feb 01, 2019 | 10.70 | 10.76 | 10.67 | 10.68 | 15,428 | -0.02(-0.21%) |
Jan 31, 2019 | 10.60 | 10.71 | 10.60 | 10.71 | 9,351 | +0.13(+1.21%) |
Jan 30, 2019 | 10.51 | 10.59 | 10.51 | 10.58 | 3,429 | +0.11(+1.05%) |
Jan 29, 2019 | 10.44 | 10.49 | 10.44 | 10.47 | 3,971 | +0.04(+0.39%) |
Jan 28, 2019 | 10.35 | 10.45 | 10.35 | 10.43 | 10,475 | -0.05(-0.48%) |
Jan 25, 2019 | 10.43 | 10.54 | 10.04 | 10.48 | 12,583 | +0.15(+1.42%) |
Jan 24, 2019 | 10.19 | 10.35 | 10.19 | 10.33 | 1,766 | +0.21(+2.12%) |
Jan 23, 2019 | 10.14 | 10.25 | 10.03 | 10.12 | 12,559 | +0.07(+0.68%) |
Jan 22, 2019 | 10.13 | 10.22 | 10.04 | 10.05 | 9,050 | -0.13(-1.30%) |
Jan 18, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 437 | +0.01(+0.14%) |
Jan 17, 2019 | 10.03 | 10.23 | 9.995 | 10.17 | 9,914 | +0.09(+0.91%) |
Jan 16, 2019 | 10.06 | 10.16 | 10.03 | 10.08 | 6,865 | +0.04(+0.41%) |
Jan 15, 2019 | 10.07 | 10.07 | 9.980 | 10.03 | 8,810 | -0.04(-0.41%) |
Jan 14, 2019 | 10.01 | 10.14 | 9.980 | 10.08 | 5,689 | -0.00(-0.04%) |
Jan 11, 2019 | 10.08 | 10.08 | 10.05 | 10.08 | 11,379 | +0.03(+0.32%) |
Jan 10, 2019 | 10.05 | 10.05 | 9.966 | 10.05 | 21,580 | +0.03(+0.27%) |
Jan 09, 2019 | 9.925 | 10.05 | 9.910 | 10.02 | 6,221 | +0.24(+2.44%) |
Jan 08, 2019 | 9.660 | 9.797 | 9.505 | 9.782 | 28,444 | +0.03(+0.27%) |
Jan 07, 2019 | 9.522 | 9.866 | 9.522 | 9.756 | 10,732 | +0.13(+1.38%) |
Jan 04, 2019 | 9.450 | 9.642 | 9.450 | 9.623 | 6,455 | +0.16(+1.64%) |
Jan 03, 2019 | 9.230 | 9.627 | 9.230 | 9.468 | 5,483 | +0.02(+0.19%) |
Jan 02, 2019 | 9.358 | 9.779 | 9.276 | 9.450 | 16,706 | -0.07(-0.77%) |
Dec 31, 2018 | 9.642 | 9.971 | 9.377 | 9.523 | 67,731 | +0.15(+1.61%) |
Dec 28, 2018 | 9.555 | 9.596 | 9.148 | 9.372 | 38,844 | +0.03(+0.34%) |
Dec 27, 2018 | 9.395 | 9.999 | 9.139 | 9.340 | 58,272 | +0.43(+4.82%) |
Dec 26, 2018 | 9.121 | 9.367 | 8.911 | 8.911 | 25,228 | -0.25(-2.69%) |
Dec 24, 2018 | 9.185 | 9.642 | 9.148 | 9.157 | 6,565 | -0.28(-2.94%) |
Dec 21, 2018 | 9.398 | 9.579 | 9.298 | 9.434 | 28,716 | -0.19(-1.93%) |
Dec 20, 2018 | 9.371 | 9.756 | 9.353 | 9.620 | 20,316 | +0.02(+0.19%) |
Dec 19, 2018 | 9.697 | 9.869 | 9.602 | 9.602 | 130,614 | -0.27(-2.72%) |
Dec 18, 2018 | 9.751 | 10.05 | 9.688 | 9.871 | 16,598 | -0.05(-0.48%) |
Dec 17, 2018 | 9.851 | 9.930 | 9.769 | 9.919 | 4,550 | -0.08(-0.82%) |
Dec 14, 2018 | 10.03 | 10.21 | 9.769 | 10.00 | 7,952 | +0.02(+0.23%) |
Dec 13, 2018 | 9.959 | 10.19 | 9.769 | 9.978 | 12,075 | +0.04(+0.41%) |
Dec 12, 2018 | 10.20 | 10.27 | 9.858 | 9.937 | 18,386 | -0.13(-1.30%) |
Dec 11, 2018 | 9.878 | 10.15 | 9.878 | 10.07 | 13,147 | +0.02(+0.18%) |
Dec 10, 2018 | 10.07 | 10.22 | 9.952 | 10.05 | 16,087 | -0.17(-1.68%) |
Dec 07, 2018 | 10.21 | 10.31 | 10.10 | 10.22 | 6,295 | +0.01(+0.09%) |
Dec 06, 2018 | 10.06 | 10.31 | 9.960 | 10.21 | 7,830 | -0.13(-1.23%) |
Dec 04, 2018 | 10.60 | 10.60 | 10.32 | 10.34 | 11,044 | -0.24(-2.27%) |