Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.94 | 11.02 | 10.92 | 10.97 | 109,025 | -0.01(-0.14%) |
Feb 27, 2019 | 10.97 | 11.07 | 10.93 | 10.98 | 67,323 | -0.15(-1.30%) |
Feb 26, 2019 | 11.08 | 11.18 | 11.08 | 11.13 | 87,400 | +0.11(+1.00%) |
Feb 25, 2019 | 11.05 | 11.06 | 10.98 | 11.02 | 66,504 | +0.00(+0.05%) |
Feb 22, 2019 | 11.02 | 11.06 | 11.00 | 11.02 | 52,900 | +0.09(+0.82%) |
Feb 21, 2019 | 10.81 | 10.96 | 10.81 | 10.93 | 138,339 | -0.04(-0.32%) |
Feb 20, 2019 | 10.93 | 11.00 | 10.88 | 10.96 | 78,123 | -0.03(-0.27%) |
Feb 19, 2019 | 10.92 | 11.00 | 10.92 | 10.99 | 156,143 | +0.12(+1.10%) |
Feb 15, 2019 | 10.92 | 10.92 | 10.77 | 10.87 | 51,000 | -0.01(-0.09%) |
Feb 14, 2019 | 10.85 | 10.93 | 10.83 | 10.88 | 70,154 | +0.11(+1.02%) |
Feb 13, 2019 | 10.75 | 10.82 | 10.74 | 10.77 | 56,936 | -0.11(-1.01%) |
Feb 12, 2019 | 10.86 | 10.90 | 10.81 | 10.88 | 104,436 | +0.11(+1.02%) |
Feb 11, 2019 | 10.75 | 10.80 | 10.73 | 10.77 | 117,585 | +0.08(+0.75%) |
Feb 08, 2019 | 10.71 | 10.72 | 10.65 | 10.69 | 57,900 | -0.04(-0.42%) |
Feb 07, 2019 | 10.79 | 10.81 | 10.70 | 10.73 | 62,624 | -0.16(-1.42%) |
Feb 06, 2019 | 11.00 | 11.00 | 10.84 | 10.89 | 179,409 | -0.26(-2.33%) |
Feb 05, 2019 | 11.03 | 11.19 | 11.03 | 11.15 | 117,843 | +0.13(+1.23%) |
Feb 04, 2019 | 10.97 | 11.02 | 10.91 | 11.02 | 138,946 | -0.04(-0.41%) |
Feb 01, 2019 | 11.08 | 11.18 | 11.04 | 11.06 | 78,000 | -0.05(-0.49%) |
Jan 31, 2019 | 11.06 | 11.13 | 11.03 | 11.12 | 158,371 | +0.11(+1.00%) |
Jan 30, 2019 | 10.99 | 11.05 | 10.90 | 11.01 | 115,798 | +0.03(+0.27%) |
Jan 29, 2019 | 10.96 | 11.00 | 10.93 | 10.97 | 123,688 | +0.20(+1.86%) |
Jan 28, 2019 | 10.73 | 10.81 | 10.71 | 10.78 | 226,595 | +0.02(+0.14%) |
Jan 25, 2019 | 10.81 | 10.84 | 10.75 | 10.76 | 67,100 | +0.11(+1.03%) |
Jan 24, 2019 | 10.62 | 10.68 | 10.57 | 10.65 | 132,105 | +0.25(+2.40%) |
Jan 23, 2019 | 10.43 | 10.46 | 10.38 | 10.40 | 253,064 | +0.12(+1.22%) |
Jan 22, 2019 | 10.26 | 10.33 | 10.23 | 10.28 | 148,182 | -0.12(-1.15%) |
Jan 18, 2019 | 10.38 | 10.41 | 10.35 | 10.39 | 103,000 | +0.09(+0.92%) |
Jan 17, 2019 | 10.25 | 10.37 | 10.24 | 10.30 | 124,717 | +0.05(+0.49%) |
Jan 16, 2019 | 10.28 | 10.29 | 10.23 | 10.25 | 87,379 | -0.10(-0.92%) |
Jan 15, 2019 | 10.28 | 10.41 | 10.28 | 10.35 | 66,216 | +0.01(+0.05%) |
Jan 14, 2019 | 10.39 | 10.40 | 10.32 | 10.34 | 219,072 | +0.04(+0.39%) |
Jan 11, 2019 | 10.31 | 10.34 | 10.27 | 10.30 | 203,200 | -0.07(-0.72%) |
Jan 10, 2019 | 10.37 | 10.40 | 10.29 | 10.38 | 78,655 | +0.11(+1.02%) |
Jan 09, 2019 | 10.24 | 10.32 | 10.21 | 10.27 | 90,634 | -0.05(-0.53%) |
Jan 08, 2019 | 10.30 | 10.35 | 10.26 | 10.32 | 71,473 | +0.06(+0.58%) |
Jan 07, 2019 | 10.27 | 10.30 | 10.22 | 10.27 | 192,363 | -0.09(-0.92%) |
Jan 04, 2019 | 10.23 | 10.36 | 10.21 | 10.36 | 124,800 | +0.13(+1.27%) |
Jan 03, 2019 | 10.23 | 10.27 | 10.20 | 10.23 | 142,579 | +0.16(+1.54%) |
Jan 02, 2019 | 9.990 | 10.14 | 9.980 | 10.07 | 98,436 | +0.21(+2.08%) |
Dec 31, 2018 | 9.820 | 9.960 | 9.770 | 9.870 | 402,600 | -0.02(-0.20%) |
Dec 28, 2018 | 9.840 | 9.930 | 9.810 | 9.890 | 215,400 | +0.09(+0.87%) |
Dec 27, 2018 | 9.600 | 9.805 | 9.580 | 9.805 | 230,556 | +0.13(+1.40%) |
Dec 26, 2018 | 9.700 | 9.800 | 9.480 | 9.670 | 289,446 | +0.10(+1.04%) |
Dec 24, 2018 | 9.830 | 10.03 | 9.560 | 9.570 | 128,200 | -0.30(-3.09%) |
Dec 21, 2018 | 10.03 | 10.23 | 9.840 | 9.875 | 207,700 | -0.23(-2.32%) |
Dec 20, 2018 | 10.13 | 10.21 | 10.04 | 10.11 | 271,003 | -0.01(-0.10%) |
Dec 19, 2018 | 10.24 | 10.33 | 10.03 | 10.12 | 193,481 | -0.02(-0.20%) |
Dec 18, 2018 | 10.10 | 10.18 | 10.05 | 10.14 | 198,384 | +0.09(+0.85%) |
Dec 17, 2018 | 10.22 | 10.22 | 10.02 | 10.05 | 153,601 | -0.30(-2.94%) |
Dec 14, 2018 | 10.37 | 10.43 | 10.33 | 10.36 | 122,300 | -0.12(-1.19%) |
Dec 13, 2018 | 10.34 | 10.50 | 10.34 | 10.48 | 251,379 | +0.19(+1.85%) |
Dec 12, 2018 | 10.34 | 10.40 | 10.28 | 10.29 | 219,591 | +0.15(+1.53%) |
Dec 11, 2018 | 10.14 | 10.18 | 10.03 | 10.14 | 336,653 | +0.18(+1.81%) |
Dec 10, 2018 | 9.960 | 10.00 | 9.840 | 9.960 | 156,830 | -0.10(-0.99%) |
Dec 07, 2018 | 10.10 | 10.13 | 10.01 | 10.06 | 116,600 | -0.05(-0.47%) |
Dec 06, 2018 | 10.00 | 10.13 | 9.920 | 10.11 | 199,519 | +0.04(+0.43%) |
Dec 04, 2018 | 10.18 | 10.25 | 10.04 | 10.06 | 106,300 | -0.22(-2.14%) |