Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.01 | 10.21 | 9.941 | 10.06 | 3,594,063 | +0.04(+0.45%) |
Feb 27, 2019 | 9.992 | 10.04 | 9.909 | 10.01 | 1,595,264 | +0.01(+0.13%) |
Feb 26, 2019 | 10.12 | 10.15 | 9.970 | 9.999 | 2,654,812 | -0.12(-1.14%) |
Feb 25, 2019 | 10.12 | 10.20 | 10.01 | 10.11 | 3,035,991 | -0.05(-0.50%) |
Feb 22, 2019 | 10.02 | 10.20 | 10.00 | 10.16 | 2,986,555 | +0.18(+1.79%) |
Feb 21, 2019 | 10.09 | 10.11 | 9.976 | 9.986 | 3,510,710 | -0.12(-1.20%) |
Feb 20, 2019 | 10.27 | 10.32 | 10.10 | 10.11 | 2,582,006 | -0.22(-2.11%) |
Feb 19, 2019 | 10.18 | 10.35 | 10.18 | 10.32 | 2,152,991 | +0.11(+1.06%) |
Feb 15, 2019 | 10.15 | 10.25 | 10.13 | 10.22 | 1,147,725 | +0.10(+1.01%) |
Feb 14, 2019 | 10.09 | 10.16 | 10.06 | 10.11 | 1,468,885 | +0.01(+0.13%) |
Feb 13, 2019 | 10.21 | 10.24 | 10.07 | 10.10 | 2,397,790 | -0.12(-1.19%) |
Feb 12, 2019 | 10.18 | 10.29 | 10.12 | 10.22 | 4,188,740 | +0.04(+0.44%) |
Feb 11, 2019 | 10.18 | 10.21 | 10.10 | 10.18 | 3,656,694 | +0.01(+0.13%) |
Feb 08, 2019 | 10.08 | 10.16 | 10.08 | 10.16 | 1,955,134 | +0.02(+0.19%) |
Feb 07, 2019 | 9.941 | 10.17 | 9.903 | 10.15 | 5,894,492 | +0.18(+1.80%) |
Feb 06, 2019 | 9.967 | 9.979 | 9.887 | 9.967 | 2,275,981 | +0.02(+0.19%) |
Feb 05, 2019 | 9.858 | 9.979 | 9.832 | 9.947 | 3,428,026 | +0.11(+1.11%) |
Feb 04, 2019 | 9.730 | 9.839 | 9.589 | 9.839 | 4,606,598 | +0.27(+2.81%) |
Feb 01, 2019 | 9.621 | 9.679 | 9.359 | 9.570 | 3,323,901 | -0.06(-0.60%) |
Jan 31, 2019 | 9.455 | 9.775 | 9.448 | 9.627 | 3,948,507 | -0.10(-1.05%) |
Jan 30, 2019 | 9.723 | 9.816 | 9.675 | 9.730 | 3,312,741 | +0.04(+0.46%) |
Jan 29, 2019 | 9.461 | 9.704 | 9.461 | 9.685 | 4,439,639 | +0.18(+1.88%) |
Jan 28, 2019 | 9.506 | 9.557 | 9.410 | 9.506 | 3,370,488 | -0.01(-0.13%) |
Jan 25, 2019 | 9.384 | 9.551 | 9.384 | 9.519 | 3,521,180 | +0.17(+1.78%) |
Jan 24, 2019 | 9.276 | 9.416 | 9.231 | 9.352 | 4,603,742 | +0.08(+0.83%) |
Jan 23, 2019 | 9.148 | 9.276 | 9.141 | 9.276 | 4,304,640 | +0.13(+1.47%) |
Jan 22, 2019 | 9.103 | 9.183 | 9.055 | 9.141 | 5,060,708 | +0.04(+0.49%) |
Jan 18, 2019 | 8.943 | 9.122 | 8.930 | 9.097 | 3,735,187 | +0.18(+2.01%) |
Jan 17, 2019 | 8.828 | 8.949 | 8.828 | 8.917 | 4,142,511 | +0.06(+0.72%) |
Jan 16, 2019 | 8.738 | 8.898 | 8.719 | 8.853 | 3,439,183 | +0.11(+1.24%) |
Jan 15, 2019 | 8.681 | 8.745 | 8.636 | 8.745 | 3,550,540 | +0.04(+0.51%) |
Jan 14, 2019 | 8.828 | 8.860 | 8.662 | 8.700 | 2,818,095 | -0.17(-1.95%) |
Jan 11, 2019 | 8.879 | 8.930 | 8.825 | 8.873 | 2,879,317 | +0.00(+0.00%) |
Jan 10, 2019 | 8.738 | 8.930 | 8.706 | 8.873 | 3,014,413 | +0.12(+1.31%) |
Jan 09, 2019 | 8.681 | 8.767 | 8.578 | 8.757 | 4,569,781 | +0.13(+1.48%) |
Jan 08, 2019 | 8.412 | 8.726 | 8.354 | 8.630 | 4,448,862 | +0.13(+1.58%) |
Jan 07, 2019 | 8.348 | 8.553 | 8.329 | 8.495 | 3,488,715 | +0.20(+2.39%) |
Jan 04, 2019 | 8.215 | 8.344 | 8.165 | 8.297 | 6,226,365 | +0.16(+1.94%) |
Jan 03, 2019 | 7.887 | 8.190 | 7.862 | 8.139 | 4,230,815 | +0.25(+3.20%) |
Jan 02, 2019 | 8.007 | 8.026 | 7.818 | 7.887 | 2,552,454 | -0.23(-2.80%) |
Dec 31, 2018 | 8.165 | 8.209 | 7.988 | 8.114 | 3,988,490 | -0.04(-0.46%) |
Dec 28, 2018 | 8.089 | 8.202 | 8.064 | 8.152 | 3,511,222 | +0.11(+1.41%) |
Dec 27, 2018 | 7.956 | 8.057 | 7.805 | 8.038 | 3,027,455 | -0.02(-0.23%) |
Dec 26, 2018 | 7.805 | 8.086 | 7.767 | 8.057 | 3,442,172 | +0.26(+3.40%) |
Dec 24, 2018 | 8.001 | 8.089 | 7.789 | 7.793 | 1,747,284 | -0.27(-3.36%) |
Dec 21, 2018 | 8.045 | 8.212 | 8.032 | 8.064 | 3,258,869 | +0.03(+0.31%) |
Dec 20, 2018 | 8.284 | 8.303 | 7.988 | 8.038 | 3,787,807 | -0.30(-3.56%) |
Dec 19, 2018 | 8.429 | 8.473 | 8.278 | 8.335 | 4,533,810 | -0.07(-0.83%) |
Dec 18, 2018 | 8.215 | 8.455 | 8.183 | 8.404 | 3,741,681 | +0.25(+3.01%) |
Dec 17, 2018 | 8.612 | 8.644 | 8.152 | 8.158 | 3,069,678 | -0.45(-5.20%) |
Dec 14, 2018 | 8.631 | 8.663 | 8.574 | 8.606 | 1,857,044 | -0.05(-0.58%) |
Dec 13, 2018 | 8.663 | 8.801 | 8.650 | 8.656 | 2,719,014 | +0.04(+0.51%) |
Dec 12, 2018 | 8.726 | 8.808 | 8.612 | 8.612 | 5,349,030 | -0.03(-0.36%) |
Dec 11, 2018 | 8.681 | 8.776 | 8.590 | 8.644 | 2,936,960 | +0.01(+0.07%) |
Dec 10, 2018 | 8.826 | 8.852 | 8.536 | 8.637 | 3,321,981 | -0.20(-2.28%) |
Dec 07, 2018 | 8.972 | 9.003 | 8.776 | 8.839 | 3,575,461 | -0.21(-2.37%) |
Dec 06, 2018 | 8.776 | 9.060 | 8.631 | 9.053 | 3,778,906 | +0.23(+2.57%) |
Dec 04, 2018 | 9.072 | 9.091 | 8.801 | 8.826 | 2,044,366 | -0.25(-2.78%) |