Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.16 | 10.16 | 10.12 | 10.15 | 3,982 | +0.02(+0.21%) |
Feb 27, 2019 | 10.11 | 10.21 | 10.11 | 10.13 | 47,829 | +0.02(+0.16%) |
Feb 26, 2019 | 10.13 | 10.13 | 10.12 | 10.12 | 12,355 | -0.00(-0.02%) |
Feb 25, 2019 | 10.06 | 10.13 | 10.06 | 10.12 | 20,947 | +0.04(+0.41%) |
Feb 22, 2019 | 10.09 | 10.09 | 10.07 | 10.08 | 67,453 | -0.01(-0.08%) |
Feb 21, 2019 | 10.08 | 10.09 | 10.07 | 10.09 | 17,280 | +0.01(+0.08%) |
Feb 20, 2019 | 10.08 | 10.09 | 10.05 | 10.08 | 36,130 | +0.01(+0.08%) |
Feb 19, 2019 | 10.09 | 10.09 | 10.05 | 10.07 | 9,832 | -0.02(-0.16%) |
Feb 15, 2019 | 10.04 | 10.09 | 10.04 | 10.09 | 38,274 | +0.04(+0.39%) |
Feb 14, 2019 | 10.04 | 10.05 | 9.967 | 10.05 | 8,803 | +0.04(+0.35%) |
Feb 13, 2019 | 9.940 | 10.02 | 9.940 | 10.01 | 8,240 | +0.03(+0.32%) |
Feb 12, 2019 | 9.979 | 9.988 | 9.979 | 9.979 | 2,544 | -0.04(-0.39%) |
Feb 11, 2019 | 9.987 | 10.02 | 9.964 | 10.02 | 55,861 | +0.03(+0.32%) |
Feb 08, 2019 | 9.995 | 10.02 | 9.987 | 9.987 | 26,493 | -0.02(-0.24%) |
Feb 07, 2019 | 9.987 | 10.02 | 9.987 | 10.01 | 46,652 | +0.05(+0.51%) |
Feb 06, 2019 | 10.01 | 10.01 | 9.940 | 9.960 | 41,958 | -0.05(-0.51%) |
Feb 05, 2019 | 9.987 | 10.02 | 9.971 | 10.01 | 15,446 | +0.02(+0.24%) |
Feb 04, 2019 | 10.00 | 10.00 | 9.948 | 9.987 | 72,203 | +0.00(+0.00%) |
Feb 01, 2019 | 9.971 | 10.05 | 9.971 | 9.987 | 21,929 | +0.00(+0.00%) |
Jan 31, 2019 | 10.03 | 10.04 | 9.964 | 9.987 | 47,748 | -0.13(-1.33%) |
Jan 30, 2019 | 9.837 | 10.12 | 9.814 | 10.12 | 68,005 | +0.28(+2.80%) |
Jan 29, 2019 | 9.877 | 9.877 | 9.845 | 9.845 | 57,499 | -0.03(-0.32%) |
Jan 28, 2019 | 9.893 | 9.916 | 9.845 | 9.877 | 51,542 | -0.02(-0.16%) |
Jan 25, 2019 | 9.885 | 9.900 | 9.877 | 9.893 | 93,804 | +0.02(+0.16%) |
Jan 24, 2019 | 9.877 | 9.908 | 9.829 | 9.877 | 32,286 | +0.00(+0.00%) |
Jan 23, 2019 | 9.885 | 9.885 | 9.837 | 9.877 | 29,758 | +0.05(+0.48%) |
Jan 22, 2019 | 9.869 | 9.869 | 9.829 | 9.829 | 17,701 | -0.03(-0.32%) |
Jan 18, 2019 | 9.885 | 9.893 | 9.845 | 9.861 | 31,056 | -0.02(-0.24%) |
Jan 17, 2019 | 9.908 | 9.924 | 9.885 | 9.885 | 5,105 | -0.08(-0.79%) |
Jan 16, 2019 | 9.964 | 9.987 | 9.900 | 9.964 | 21,331 | +0.05(+0.48%) |
Jan 15, 2019 | 9.924 | 9.940 | 9.908 | 9.916 | 26,603 | -0.02(-0.24%) |
Jan 14, 2019 | 9.987 | 9.987 | 9.908 | 9.940 | 29,967 | -0.01(-0.12%) |
Jan 11, 2019 | 9.921 | 9.984 | 9.921 | 9.952 | 28,622 | +0.04(+0.40%) |
Jan 10, 2019 | 9.921 | 9.944 | 9.881 | 9.913 | 32,095 | +0.04(+0.40%) |
Jan 09, 2019 | 9.818 | 9.889 | 9.818 | 9.873 | 68,508 | +0.02(+0.24%) |
Jan 08, 2019 | 9.873 | 9.921 | 9.850 | 9.850 | 34,318 | +0.02(+0.24%) |
Jan 07, 2019 | 9.834 | 9.905 | 9.826 | 9.826 | 35,585 | +0.05(+0.48%) |
Jan 04, 2019 | 9.756 | 9.795 | 9.716 | 9.779 | 58,134 | +0.01(+0.08%) |
Jan 03, 2019 | 9.858 | 9.866 | 9.756 | 9.771 | 43,458 | +0.06(+0.57%) |
Jan 02, 2019 | 9.638 | 9.787 | 9.638 | 9.716 | 38,660 | +0.09(+0.98%) |
Dec 31, 2018 | 9.590 | 9.748 | 9.543 | 9.622 | 128,354 | +0.07(+0.74%) |
Dec 28, 2018 | 9.465 | 9.559 | 9.465 | 9.551 | 83,195 | +0.05(+0.50%) |
Dec 27, 2018 | 9.339 | 9.559 | 9.323 | 9.504 | 122,843 | +0.18(+1.94%) |
Dec 26, 2018 | 9.355 | 9.394 | 9.315 | 9.323 | 32,304 | -0.07(-0.75%) |
Dec 24, 2018 | 9.410 | 9.418 | 9.362 | 9.394 | 21,116 | +0.01(+0.08%) |
Dec 21, 2018 | 9.331 | 9.394 | 9.315 | 9.386 | 62,841 | +0.04(+0.42%) |
Dec 20, 2018 | 9.402 | 9.473 | 9.339 | 9.347 | 70,975 | -0.06(-0.59%) |
Dec 19, 2018 | 9.425 | 9.457 | 9.402 | 9.402 | 26,248 | -0.02(-0.25%) |
Dec 18, 2018 | 9.370 | 9.465 | 9.370 | 9.425 | 88,713 | +0.06(+0.59%) |
Dec 17, 2018 | 9.473 | 9.484 | 9.339 | 9.370 | 122,064 | -0.10(-1.08%) |
Dec 14, 2018 | 9.512 | 9.543 | 9.449 | 9.473 | 43,632 | -0.06(-0.58%) |
Dec 13, 2018 | 9.598 | 9.627 | 9.520 | 9.528 | 93,413 | -0.09(-0.98%) |
Dec 12, 2018 | 9.606 | 9.645 | 9.598 | 9.622 | 64,600 | -0.03(-0.28%) |
Dec 11, 2018 | 9.633 | 9.670 | 9.633 | 9.649 | 63,894 | +0.02(+0.16%) |
Dec 10, 2018 | 9.680 | 9.680 | 9.626 | 9.633 | 60,327 | +0.00(+0.00%) |
Dec 07, 2018 | 9.610 | 9.633 | 9.563 | 9.633 | 71,628 | +0.09(+0.90%) |
Dec 06, 2018 | 9.500 | 9.579 | 9.477 | 9.547 | 155,610 | +0.03(+0.33%) |
Dec 04, 2018 | 9.500 | 9.540 | 9.469 | 9.516 | 40,857 | +0.05(+0.58%) |