Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.13 | 11.13 | 11.01 | 11.03 | 378,424 | -0.07(-0.65%) |
Feb 27, 2019 | 11.17 | 11.19 | 11.09 | 11.10 | 291,331 | -0.05(-0.43%) |
Feb 26, 2019 | 10.98 | 11.19 | 10.98 | 11.15 | 451,419 | +0.14(+1.30%) |
Feb 25, 2019 | 11.04 | 11.05 | 10.95 | 11.01 | 456,292 | +0.01(+0.05%) |
Feb 22, 2019 | 10.94 | 11.04 | 10.89 | 11.00 | 402,879 | +0.05(+0.44%) |
Feb 21, 2019 | 10.92 | 10.99 | 10.92 | 10.95 | 221,491 | -0.01(-0.11%) |
Feb 20, 2019 | 10.92 | 10.98 | 10.84 | 10.97 | 282,412 | +0.07(+0.60%) |
Feb 19, 2019 | 10.85 | 10.91 | 10.81 | 10.90 | 346,996 | +0.02(+0.16%) |
Feb 15, 2019 | 10.84 | 10.89 | 10.80 | 10.88 | 226,107 | +0.04(+0.39%) |
Feb 14, 2019 | 10.65 | 10.85 | 10.65 | 10.84 | 275,245 | +0.16(+1.45%) |
Feb 13, 2019 | 10.83 | 10.86 | 10.67 | 10.69 | 431,552 | -0.11(-1.00%) |
Feb 12, 2019 | 10.78 | 10.88 | 10.76 | 10.79 | 279,199 | +0.04(+0.39%) |
Feb 11, 2019 | 10.83 | 10.92 | 10.75 | 10.75 | 442,881 | -0.08(-0.77%) |
Feb 08, 2019 | 10.91 | 11.03 | 10.77 | 10.83 | 444,856 | -0.08(-0.71%) |
Feb 07, 2019 | 10.91 | 11.08 | 10.86 | 10.91 | 446,388 | -0.08(-0.71%) |
Feb 06, 2019 | 11.07 | 11.12 | 10.95 | 10.99 | 298,381 | -0.10(-0.86%) |
Feb 05, 2019 | 11.00 | 11.10 | 10.97 | 11.09 | 243,632 | +0.08(+0.76%) |
Feb 04, 2019 | 10.89 | 11.09 | 10.89 | 11.00 | 360,350 | +0.10(+0.93%) |
Feb 01, 2019 | 10.95 | 10.95 | 10.87 | 10.90 | 173,761 | -0.03(-0.27%) |
Jan 31, 2019 | 10.83 | 10.95 | 10.76 | 10.93 | 441,388 | +0.06(+0.55%) |
Jan 30, 2019 | 10.82 | 10.89 | 10.80 | 10.87 | 378,777 | +0.07(+0.61%) |
Jan 29, 2019 | 10.82 | 10.89 | 10.78 | 10.80 | 282,746 | -0.02(-0.17%) |
Jan 28, 2019 | 10.89 | 10.90 | 10.75 | 10.82 | 385,406 | -0.08(-0.77%) |
Jan 25, 2019 | 11.03 | 11.03 | 10.88 | 10.91 | 261,395 | -0.07(-0.65%) |
Jan 24, 2019 | 10.97 | 11.07 | 10.82 | 10.98 | 419,003 | +0.03(+0.27%) |
Jan 23, 2019 | 10.91 | 10.97 | 10.77 | 10.95 | 387,262 | +0.05(+0.49%) |
Jan 22, 2019 | 10.83 | 10.91 | 10.81 | 10.89 | 734,206 | +0.02(+0.22%) |
Jan 18, 2019 | 10.85 | 10.88 | 10.75 | 10.87 | 441,846 | +0.06(+0.55%) |
Jan 17, 2019 | 10.64 | 10.83 | 10.64 | 10.81 | 425,918 | +0.12(+1.12%) |
Jan 16, 2019 | 10.53 | 10.70 | 10.49 | 10.69 | 356,897 | +0.17(+1.59%) |
Jan 15, 2019 | 10.33 | 10.54 | 10.32 | 10.52 | 346,302 | +0.17(+1.62%) |
Jan 14, 2019 | 10.33 | 10.41 | 10.31 | 10.36 | 494,637 | +0.03(+0.29%) |
Jan 11, 2019 | 9.980 | 10.35 | 9.956 | 10.33 | 617,113 | +0.09(+0.88%) |
Jan 10, 2019 | 10.25 | 10.33 | 10.20 | 10.24 | 455,958 | -0.01(-0.12%) |
Jan 09, 2019 | 10.37 | 10.37 | 10.19 | 10.25 | 401,202 | -0.07(-0.64%) |
Jan 08, 2019 | 10.28 | 10.37 | 10.26 | 10.31 | 587,727 | +0.07(+0.70%) |
Jan 07, 2019 | 10.11 | 10.34 | 10.11 | 10.24 | 580,576 | +0.13(+1.30%) |
Jan 04, 2019 | 10.08 | 10.24 | 10.05 | 10.11 | 465,928 | +0.08(+0.84%) |
Jan 03, 2019 | 9.938 | 10.07 | 9.938 | 10.03 | 411,490 | +0.09(+0.90%) |
Jan 02, 2019 | 9.818 | 10.11 | 9.788 | 9.938 | 340,496 | +0.08(+0.79%) |
Dec 31, 2018 | 10.14 | 10.19 | 9.723 | 9.860 | 1,011,798 | -0.21(-2.08%) |
Dec 28, 2018 | 10.28 | 10.33 | 10.05 | 10.07 | 1,007,951 | -0.14(-1.41%) |
Dec 27, 2018 | 10.08 | 10.25 | 10.01 | 10.21 | 1,257,854 | +0.04(+0.41%) |
Dec 26, 2018 | 9.956 | 10.17 | 9.956 | 10.17 | 483,333 | +0.25(+2.53%) |
Dec 24, 2018 | 9.818 | 9.944 | 9.693 | 9.920 | 264,739 | +0.09(+0.91%) |
Dec 21, 2018 | 9.788 | 9.974 | 9.782 | 9.830 | 899,580 | +0.04(+0.37%) |
Dec 20, 2018 | 10.08 | 10.09 | 9.764 | 9.794 | 846,042 | -0.28(-2.73%) |
Dec 19, 2018 | 10.18 | 10.31 | 10.05 | 10.07 | 499,706 | -0.12(-1.17%) |
Dec 18, 2018 | 10.13 | 10.31 | 10.13 | 10.19 | 361,063 | +0.08(+0.77%) |
Dec 17, 2018 | 10.26 | 10.31 | 9.950 | 10.11 | 1,007,343 | -0.24(-2.31%) |
Dec 14, 2018 | 10.53 | 10.58 | 10.34 | 10.35 | 312,403 | -0.22(-2.04%) |
Dec 13, 2018 | 10.63 | 10.68 | 10.52 | 10.57 | 465,109 | -0.04(-0.39%) |
Dec 12, 2018 | 10.73 | 10.78 | 10.60 | 10.61 | 523,178 | -0.11(-1.06%) |
Dec 11, 2018 | 10.76 | 10.83 | 10.64 | 10.72 | 553,624 | +0.07(+0.67%) |
Dec 10, 2018 | 10.69 | 10.81 | 10.59 | 10.65 | 491,038 | -0.10(-0.92%) |
Dec 07, 2018 | 10.58 | 10.80 | 10.56 | 10.75 | 566,895 | +0.16(+1.49%) |
Dec 06, 2018 | 10.68 | 10.77 | 10.48 | 10.59 | 526,942 | -0.20(-1.84%) |
Dec 04, 2018 | 10.82 | 10.84 | 10.74 | 10.79 | 544,617 | -0.04(-0.32%) |