Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.63 | 10.63 | 10.54 | 10.59 | 92,373 | +0.03(+0.26%) |
Feb 27, 2019 | 10.66 | 10.66 | 10.53 | 10.56 | 107,324 | -0.02(-0.20%) |
Feb 26, 2019 | 10.65 | 10.69 | 10.58 | 10.58 | 149,874 | -0.03(-0.26%) |
Feb 25, 2019 | 10.72 | 10.72 | 10.60 | 10.61 | 78,570 | -0.10(-0.90%) |
Feb 22, 2019 | 10.72 | 10.82 | 10.69 | 10.71 | 79,659 | +0.02(+0.19%) |
Feb 21, 2019 | 10.73 | 10.76 | 10.58 | 10.69 | 191,528 | -0.05(-0.46%) |
Feb 20, 2019 | 10.81 | 10.81 | 10.67 | 10.74 | 72,367 | -0.08(-0.76%) |
Feb 19, 2019 | 10.65 | 10.84 | 10.58 | 10.82 | 126,498 | +0.19(+1.82%) |
Feb 15, 2019 | 10.65 | 10.74 | 10.58 | 10.63 | 89,653 | +0.10(+0.92%) |
Feb 14, 2019 | 10.37 | 10.57 | 10.37 | 10.53 | 79,022 | +0.11(+1.06%) |
Feb 13, 2019 | 10.54 | 10.54 | 10.36 | 10.42 | 116,522 | -0.04(-0.40%) |
Feb 12, 2019 | 10.47 | 10.47 | 10.36 | 10.46 | 145,435 | +0.04(+0.40%) |
Feb 11, 2019 | 10.33 | 10.42 | 10.31 | 10.42 | 59,717 | +0.08(+0.80%) |
Feb 08, 2019 | 10.40 | 10.40 | 10.27 | 10.34 | 51,271 | -0.03(-0.33%) |
Feb 07, 2019 | 10.36 | 10.43 | 10.29 | 10.37 | 87,895 | -0.02(-0.23%) |
Feb 06, 2019 | 10.52 | 10.53 | 10.35 | 10.39 | 67,108 | -0.11(-1.02%) |
Feb 05, 2019 | 10.50 | 10.52 | 10.49 | 10.50 | 62,979 | +0.01(+0.07%) |
Feb 04, 2019 | 10.50 | 10.50 | 10.40 | 10.49 | 41,808 | +0.03(+0.26%) |
Feb 01, 2019 | 10.36 | 10.49 | 10.36 | 10.47 | 84,004 | +0.08(+0.80%) |
Jan 31, 2019 | 10.29 | 10.47 | 10.29 | 10.38 | 119,796 | +0.09(+0.87%) |
Jan 30, 2019 | 10.23 | 10.33 | 10.21 | 10.30 | 103,794 | +0.13(+1.28%) |
Jan 29, 2019 | 10.11 | 10.23 | 10.11 | 10.16 | 72,011 | +0.08(+0.82%) |
Jan 28, 2019 | 10.21 | 10.21 | 10.06 | 10.08 | 84,690 | -0.14(-1.34%) |
Jan 25, 2019 | 10.21 | 10.26 | 10.19 | 10.22 | 45,665 | +0.02(+0.20%) |
Jan 24, 2019 | 10.17 | 10.20 | 10.08 | 10.20 | 50,926 | +0.08(+0.81%) |
Jan 23, 2019 | 10.07 | 10.17 | 10.07 | 10.12 | 117,463 | +0.05(+0.48%) |
Jan 22, 2019 | 10.27 | 10.27 | 10.06 | 10.07 | 133,310 | -0.21(-2.00%) |
Jan 18, 2019 | 10.32 | 10.35 | 10.25 | 10.27 | 99,062 | -0.03(-0.33%) |
Jan 17, 2019 | 10.12 | 10.31 | 10.12 | 10.31 | 135,364 | +0.12(+1.21%) |
Jan 16, 2019 | 10.10 | 10.20 | 10.06 | 10.19 | 135,008 | +0.12(+1.16%) |
Jan 15, 2019 | 9.911 | 10.07 | 9.863 | 10.07 | 76,984 | +0.25(+2.51%) |
Jan 14, 2019 | 9.836 | 9.836 | 9.729 | 9.822 | 78,443 | -0.05(-0.49%) |
Jan 11, 2019 | 9.856 | 9.966 | 9.856 | 9.870 | 83,014 | -0.04(-0.41%) |
Jan 10, 2019 | 9.850 | 9.964 | 9.850 | 9.911 | 167,652 | -0.00(-0.00%) |
Jan 09, 2019 | 9.856 | 9.980 | 9.850 | 9.911 | 131,002 | +0.12(+1.26%) |
Jan 08, 2019 | 9.616 | 9.795 | 9.616 | 9.788 | 281,890 | +0.21(+2.22%) |
Jan 07, 2019 | 9.390 | 9.582 | 9.342 | 9.575 | 195,343 | +0.30(+3.25%) |
Jan 04, 2019 | 9.020 | 9.281 | 9.020 | 9.274 | 263,632 | +0.29(+3.20%) |
Jan 03, 2019 | 8.972 | 9.045 | 8.911 | 8.986 | 108,209 | +0.02(+0.23%) |
Jan 02, 2019 | 8.719 | 8.986 | 8.705 | 8.965 | 149,468 | +0.16(+1.79%) |
Dec 31, 2018 | 8.624 | 8.808 | 8.583 | 8.808 | 436,429 | +0.18(+2.13%) |
Dec 28, 2018 | 8.583 | 8.719 | 8.583 | 8.624 | 353,146 | +0.04(+0.48%) |
Dec 27, 2018 | 8.604 | 8.706 | 8.393 | 8.583 | 412,485 | -0.10(-1.17%) |
Dec 26, 2018 | 8.468 | 8.714 | 8.346 | 8.685 | 590,952 | +0.29(+3.48%) |
Dec 24, 2018 | 8.570 | 8.570 | 8.332 | 8.393 | 212,034 | -0.20(-2.37%) |
Dec 21, 2018 | 8.733 | 8.814 | 8.590 | 8.597 | 348,584 | -0.20(-2.24%) |
Dec 20, 2018 | 8.889 | 8.927 | 8.420 | 8.794 | 552,563 | -0.16(-1.82%) |
Dec 19, 2018 | 8.916 | 9.093 | 8.876 | 8.957 | 271,985 | +0.01(+0.15%) |
Dec 18, 2018 | 9.229 | 9.331 | 8.916 | 8.944 | 261,320 | -0.33(-3.52%) |
Dec 17, 2018 | 9.637 | 9.691 | 9.249 | 9.270 | 224,046 | -0.32(-3.33%) |
Dec 14, 2018 | 9.725 | 9.739 | 9.576 | 9.589 | 169,363 | -0.16(-1.60%) |
Dec 13, 2018 | 9.582 | 9.766 | 9.582 | 9.746 | 106,988 | +0.12(+1.20%) |
Dec 12, 2018 | 9.766 | 9.807 | 9.610 | 9.630 | 184,683 | -0.10(-0.98%) |
Dec 11, 2018 | 9.718 | 9.820 | 9.684 | 9.725 | 203,793 | +0.04(+0.42%) |
Dec 10, 2018 | 9.786 | 9.881 | 9.657 | 9.684 | 119,091 | -0.18(-1.86%) |
Dec 07, 2018 | 9.990 | 10.07 | 9.813 | 9.868 | 157,444 | -0.08(-0.82%) |
Dec 06, 2018 | 9.895 | 10.08 | 9.818 | 9.949 | 199,891 | -0.29(-2.85%) |
Dec 04, 2018 | 10.26 | 10.46 | 10.15 | 10.24 | 146,849 | -0.05(-0.46%) |