Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.968 | 10.01 | 9.919 | 9.968 | 4,539,634 | -0.01(-0.05%) |
Feb 27, 2019 | 9.984 | 10.01 | 9.909 | 9.973 | 1,736,362 | -0.01(-0.11%) |
Feb 26, 2019 | 10.05 | 10.05 | 9.984 | 9.984 | 2,376,410 | -0.05(-0.54%) |
Feb 25, 2019 | 10.07 | 10.11 | 10.02 | 10.04 | 2,172,379 | -0.02(-0.21%) |
Feb 22, 2019 | 10.01 | 10.09 | 9.995 | 10.06 | 1,942,127 | +0.06(+0.65%) |
Feb 21, 2019 | 9.903 | 10.02 | 9.903 | 9.995 | 2,366,833 | +0.08(+0.76%) |
Feb 20, 2019 | 9.968 | 9.984 | 9.914 | 9.919 | 2,494,837 | -0.04(-0.43%) |
Feb 19, 2019 | 9.984 | 10.04 | 9.957 | 9.963 | 2,386,728 | -0.02(-0.22%) |
Feb 15, 2019 | 10.03 | 10.05 | 9.963 | 9.984 | 3,553,518 | -0.01(-0.05%) |
Feb 14, 2019 | 10.03 | 10.05 | 9.963 | 9.990 | 4,873,610 | -0.12(-1.17%) |
Feb 13, 2019 | 10.25 | 10.30 | 9.909 | 10.11 | 5,824,082 | -0.17(-1.63%) |
Feb 12, 2019 | 10.30 | 10.32 | 10.26 | 10.28 | 2,395,145 | -0.01(-0.05%) |
Feb 11, 2019 | 10.33 | 10.34 | 10.25 | 10.28 | 1,470,947 | -0.04(-0.42%) |
Feb 08, 2019 | 10.24 | 10.34 | 10.24 | 10.32 | 1,844,928 | +0.06(+0.58%) |
Feb 07, 2019 | 10.26 | 10.30 | 10.20 | 10.26 | 2,301,983 | -0.03(-0.26%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.26 | 10.29 | 2,207,529 | -0.04(-0.42%) |
Feb 05, 2019 | 10.34 | 10.35 | 10.30 | 10.33 | 1,840,294 | -0.02(-0.16%) |
Feb 04, 2019 | 10.35 | 10.35 | 10.26 | 10.35 | 1,889,064 | +0.02(+0.16%) |
Feb 01, 2019 | 10.27 | 10.35 | 10.25 | 10.33 | 3,218,329 | +0.08(+0.73%) |
Jan 31, 2019 | 10.23 | 10.27 | 10.21 | 10.26 | 3,125,890 | +0.04(+0.42%) |
Jan 30, 2019 | 10.21 | 10.24 | 10.17 | 10.22 | 2,184,010 | +0.02(+0.16%) |
Jan 29, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 1,839,656 | -0.01(-0.10%) |
Jan 28, 2019 | 10.18 | 10.24 | 10.16 | 10.21 | 3,101,701 | +0.02(+0.16%) |
Jan 25, 2019 | 10.16 | 10.24 | 10.13 | 10.19 | 2,069,562 | +0.06(+0.64%) |
Jan 24, 2019 | 10.14 | 10.16 | 10.08 | 10.13 | 2,109,892 | +0.00(+0.00%) |
Jan 23, 2019 | 10.06 | 10.16 | 10.04 | 10.13 | 2,576,232 | +0.07(+0.70%) |
Jan 22, 2019 | 10.03 | 10.08 | 10.01 | 10.06 | 2,929,364 | +0.04(+0.38%) |
Jan 18, 2019 | 10.04 | 10.08 | 10.00 | 10.02 | 2,116,677 | +0.01(+0.05%) |
Jan 17, 2019 | 10.01 | 10.06 | 9.992 | 10.02 | 2,314,876 | +0.02(+0.22%) |
Jan 16, 2019 | 9.979 | 10.06 | 9.952 | 9.995 | 2,343,977 | +0.06(+0.65%) |
Jan 15, 2019 | 9.909 | 9.979 | 9.892 | 9.930 | 1,878,641 | +0.02(+0.22%) |
Jan 14, 2019 | 9.871 | 9.990 | 9.866 | 9.909 | 2,481,300 | +0.03(+0.33%) |
Jan 11, 2019 | 9.828 | 9.909 | 9.828 | 9.876 | 1,364,497 | +0.05(+0.49%) |
Jan 10, 2019 | 9.833 | 9.925 | 9.817 | 9.828 | 1,960,211 | -0.03(-0.27%) |
Jan 09, 2019 | 9.790 | 9.866 | 9.688 | 9.855 | 1,915,184 | +0.10(+1.05%) |
Jan 08, 2019 | 9.817 | 9.879 | 9.720 | 9.752 | 2,971,890 | -0.04(-0.39%) |
Jan 07, 2019 | 9.785 | 9.941 | 9.768 | 9.790 | 2,865,973 | +0.04(+0.39%) |
Jan 04, 2019 | 9.720 | 9.839 | 9.693 | 9.752 | 2,357,635 | +0.08(+0.78%) |
Jan 03, 2019 | 9.623 | 9.768 | 9.618 | 9.677 | 2,895,641 | +0.04(+0.39%) |
Jan 02, 2019 | 9.553 | 9.677 | 9.504 | 9.639 | 2,246,735 | +0.03(+0.34%) |
Dec 31, 2018 | 9.812 | 9.833 | 9.537 | 9.607 | 2,884,068 | -0.20(-2.09%) |
Dec 28, 2018 | 9.817 | 9.941 | 9.752 | 9.812 | 3,454,463 | +0.09(+0.89%) |
Dec 27, 2018 | 9.578 | 9.731 | 9.321 | 9.725 | 4,667,711 | +0.13(+1.37%) |
Dec 26, 2018 | 9.106 | 9.605 | 9.106 | 9.594 | 4,457,832 | +0.49(+5.42%) |
Dec 24, 2018 | 9.154 | 9.175 | 8.855 | 9.101 | 3,043,498 | -0.06(-0.69%) |
Dec 21, 2018 | 9.232 | 9.476 | 9.106 | 9.164 | 5,357,816 | -0.03(-0.34%) |
Dec 20, 2018 | 9.599 | 9.605 | 9.096 | 9.196 | 5,329,514 | -0.36(-3.79%) |
Dec 19, 2018 | 9.710 | 9.746 | 9.552 | 9.557 | 2,368,974 | -0.14(-1.46%) |
Dec 18, 2018 | 9.594 | 9.773 | 9.594 | 9.699 | 3,369,697 | +0.16(+1.71%) |
Dec 17, 2018 | 9.930 | 9.972 | 9.531 | 9.537 | 5,332,095 | -0.40(-4.01%) |
Dec 14, 2018 | 9.972 | 10.01 | 9.914 | 9.935 | 2,100,233 | -0.02(-0.16%) |
Dec 13, 2018 | 9.914 | 9.988 | 9.893 | 9.951 | 2,197,471 | +0.06(+0.64%) |
Dec 12, 2018 | 9.988 | 10.01 | 9.888 | 9.888 | 2,597,687 | -0.05(-0.53%) |
Dec 11, 2018 | 9.998 | 10.07 | 9.940 | 9.940 | 1,871,952 | -0.01(-0.11%) |
Dec 10, 2018 | 10.05 | 10.08 | 9.872 | 9.951 | 3,208,638 | -0.09(-0.94%) |
Dec 07, 2018 | 10.07 | 10.09 | 9.998 | 10.05 | 2,387,712 | -0.03(-0.31%) |
Dec 06, 2018 | 9.914 | 10.08 | 9.841 | 10.08 | 2,974,728 | +0.13(+1.27%) |
Dec 04, 2018 | 10.08 | 10.12 | 9.946 | 9.951 | 2,191,738 | -0.13(-1.25%) |