Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.12 | 10.15 | 10.10 | 10.14 | 21,335 | +0.02(+0.20%) |
Feb 27, 2019 | 10.11 | 10.12 | 10.10 | 10.12 | 14,405 | +0.02(+0.20%) |
Feb 26, 2019 | 10.07 | 10.11 | 10.07 | 10.10 | 24,774 | +0.04(+0.40%) |
Feb 25, 2019 | 10.07 | 10.09 | 10.05 | 10.06 | 20,025 | -0.03(-0.30%) |
Feb 22, 2019 | 10.09 | 10.09 | 10.05 | 10.09 | 8,148 | +0.02(+0.20%) |
Feb 21, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 38,000 | -0.01(-0.10%) |
Feb 20, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 13,342 | +0.01(+0.10%) |
Feb 19, 2019 | 10.05 | 10.08 | 10.03 | 10.07 | 8,650 | +0.02(+0.20%) |
Feb 15, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.02(-0.20%) | |
Feb 14, 2019 | 10.02 | 10.08 | 10.02 | 10.07 | 17,300 | +0.00(+0.00%) |
Feb 13, 2019 | 10.05 | 10.08 | 10.02 | 10.07 | 33,000 | +0.00(+0.00%) |
Feb 12, 2019 | 10.05 | 10.07 | 10.05 | 10.07 | 15,700 | +0.02(+0.20%) |
Feb 11, 2019 | 9.980 | 10.06 | 9.980 | 10.05 | 52,083 | +0.06(+0.60%) |
Feb 08, 2019 | 9.970 | 9.990 | 9.960 | 9.990 | 21,798 | +0.02(+0.20%) |
Feb 07, 2019 | 9.950 | 9.970 | 9.940 | 9.970 | 9,954 | +0.02(+0.20%) |
Feb 06, 2019 | 9.930 | 9.970 | 9.930 | 9.950 | 26,652 | -0.02(-0.20%) |
Feb 05, 2019 | 9.940 | 9.980 | 9.940 | 9.970 | 26,433 | +0.01(+0.10%) |
Feb 04, 2019 | 9.950 | 9.960 | 9.930 | 9.960 | 27,361 | +0.01(+0.10%) |
Feb 01, 2019 | 9.950 | 9.950 | 9.920 | 9.950 | 11,663 | +0.00(+0.00%) |
Jan 31, 2019 | 9.950 | 9.980 | 9.930 | 9.950 | 19,696 | +0.00(+0.00%) |
Jan 30, 2019 | 9.950 | 9.950 | 9.940 | 9.950 | 22,241 | +0.00(+0.00%) |
Jan 29, 2019 | 9.970 | 9.970 | 9.900 | 9.950 | 37,587 | +0.00(+0.00%) |
Jan 28, 2019 | 9.950 | 9.960 | 9.850 | 9.950 | 37,250 | +0.00(+0.00%) |
Jan 25, 2019 | 9.900 | 9.950 | 9.880 | 9.950 | 17,438 | +0.05(+0.51%) |
Jan 24, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 11,000 | +0.00(+0.00%) |
Jan 23, 2019 | 9.900 | 9.900 | 9.860 | 9.900 | 14,300 | +0.01(+0.10%) |
Jan 22, 2019 | 9.900 | 9.920 | 9.860 | 9.890 | 26,080 | +0.03(+0.30%) |
Jan 21, 2019 | 9.890 | 9.900 | 9.860 | 9.860 | 26,855 | -0.04(-0.40%) |
Jan 18, 2019 | 9.900 | 9.910 | 9.900 | 9.900 | 13,500 | +0.00(+0.00%) |
Jan 17, 2019 | 9.890 | 9.900 | 9.890 | 9.900 | 10,665 | +0.00(+0.00%) |
Jan 16, 2019 | 9.910 | 9.920 | 9.870 | 9.900 | 21,353 | +0.02(+0.20%) |
Jan 15, 2019 | 9.800 | 9.890 | 9.800 | 9.880 | 37,156 | +0.04(+0.41%) |
Jan 14, 2019 | 9.850 | 9.850 | 9.780 | 9.840 | 40,000 | +0.00(+0.00%) |
Jan 11, 2019 | 9.840 | 9.840 | 9.810 | 9.840 | 12,760 | +0.00(+0.00%) |
Jan 10, 2019 | 9.760 | 9.850 | 9.760 | 9.840 | 15,011 | +0.01(+0.10%) |
Jan 09, 2019 | 9.840 | 9.850 | 9.800 | 9.830 | 44,300 | -0.01(-0.10%) |
Jan 08, 2019 | 9.830 | 9.850 | 9.780 | 9.840 | 50,785 | +0.01(+0.10%) |
Jan 07, 2019 | 9.850 | 9.850 | 9.830 | 9.830 | 22,265 | -0.02(-0.20%) |
Jan 04, 2019 | 9.800 | 9.850 | 9.800 | 9.850 | 26,750 | +0.00(+0.00%) |
Jan 03, 2019 | 9.830 | 9.850 | 9.830 | 9.850 | 26,400 | +0.02(+0.20%) |
Jan 02, 2019 | 9.840 | 9.840 | 9.820 | 9.830 | 5,269 | -0.01(-0.10%) |
Dec 31, 2018 | 9.840 | 9.840 | 9.840 | 0 | +0.04(+0.41%) | |
Dec 28, 2018 | 9.760 | 9.800 | 9.750 | 9.800 | 22,541 | -0.09(-0.91%) |
Dec 27, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 1,485 | +0.04(+0.41%) |
Dec 24, 2018 | 9.850 | 9.850 | 9.850 | 0 | -0.02(-0.20%) | |
Dec 21, 2018 | 9.800 | 9.870 | 9.800 | 9.870 | 91,000 | +0.07(+0.71%) |
Dec 20, 2018 | 9.860 | 9.880 | 9.800 | 9.800 | 53,357 | -0.05(-0.51%) |
Dec 19, 2018 | 9.800 | 9.880 | 9.800 | 9.850 | 26,470 | +0.04(+0.41%) |
Dec 18, 2018 | 9.870 | 9.940 | 9.800 | 9.810 | 37,608 | -0.03(-0.30%) |
Dec 17, 2018 | 9.920 | 9.920 | 9.840 | 9.840 | 43,932 | -0.06(-0.61%) |
Dec 14, 2018 | 9.940 | 9.940 | 9.900 | 9.900 | 31,530 | -0.04(-0.40%) |
Dec 13, 2018 | 9.930 | 9.950 | 9.930 | 9.940 | 22,087 | +0.00(+0.00%) |
Dec 12, 2018 | 9.940 | 9.990 | 9.940 | 9.940 | 33,631 | -0.05(-0.50%) |
Dec 11, 2018 | 9.980 | 9.990 | 9.950 | 9.990 | 21,248 | +0.02(+0.20%) |
Dec 10, 2018 | 9.970 | 9.990 | 9.950 | 9.970 | 50,274 | -0.02(-0.20%) |
Dec 07, 2018 | 9.970 | 10.00 | 9.940 | 9.990 | 39,563 | +0.05(+0.50%) |
Dec 06, 2018 | 9.980 | 10.00 | 9.940 | 9.940 | 30,216 | -0.04(-0.40%) |
Dec 05, 2018 | 9.990 | 10.00 | 9.970 | 9.980 | 73,200 | -0.02(-0.20%) |
Dec 04, 2018 | 10.00 | 10.00 | 9.960 | 10.00 | 119,491 | +0.01(+0.10%) |