Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.23 | 11.24 | 11.17 | 11.18 | 263,181 | -0.05(-0.42%) |
Feb 27, 2019 | 11.24 | 11.29 | 11.20 | 11.22 | 249,123 | +0.00(+0.00%) |
Feb 26, 2019 | 11.22 | 11.24 | 11.18 | 11.22 | 543,135 | -0.06(-0.50%) |
Feb 25, 2019 | 11.29 | 11.32 | 11.23 | 11.28 | 523,309 | -0.10(-0.91%) |
Feb 22, 2019 | 11.43 | 11.47 | 11.35 | 11.39 | 738,597 | +0.01(+0.08%) |
Feb 21, 2019 | 11.39 | 11.44 | 11.36 | 11.38 | 467,544 | +0.03(+0.25%) |
Feb 20, 2019 | 11.30 | 11.39 | 11.30 | 11.35 | 322,848 | +0.23(+2.04%) |
Feb 19, 2019 | 11.09 | 11.15 | 11.05 | 11.12 | 305,151 | -0.05(-0.42%) |
Feb 15, 2019 | 11.19 | 11.21 | 11.14 | 11.17 | 177,998 | -0.09(-0.84%) |
Feb 14, 2019 | 11.22 | 11.29 | 11.21 | 11.26 | 354,864 | +0.01(+0.08%) |
Feb 13, 2019 | 11.27 | 11.33 | 11.21 | 11.25 | 512,668 | +0.33(+3.04%) |
Feb 12, 2019 | 10.87 | 10.92 | 10.85 | 10.92 | 419,155 | +0.09(+0.79%) |
Feb 11, 2019 | 10.82 | 10.93 | 10.81 | 10.84 | 290,223 | +0.02(+0.18%) |
Feb 08, 2019 | 10.79 | 10.85 | 10.75 | 10.82 | 261,085 | +0.00(+0.00%) |
Feb 07, 2019 | 10.87 | 10.92 | 10.75 | 10.82 | 339,950 | -0.10(-0.95%) |
Feb 06, 2019 | 11.06 | 11.06 | 10.92 | 10.92 | 180,199 | -0.13(-1.20%) |
Feb 05, 2019 | 10.96 | 11.07 | 10.96 | 11.05 | 359,369 | +0.11(+1.04%) |
Feb 04, 2019 | 10.95 | 10.98 | 10.90 | 10.94 | 412,891 | +0.05(+0.44%) |
Feb 01, 2019 | 10.90 | 10.94 | 10.87 | 10.89 | 245,671 | -0.03(-0.26%) |
Jan 31, 2019 | 10.86 | 10.94 | 10.85 | 10.92 | 483,182 | +0.04(+0.35%) |
Jan 30, 2019 | 10.83 | 10.90 | 10.75 | 10.88 | 718,498 | +0.06(+0.52%) |
Jan 29, 2019 | 10.90 | 10.92 | 10.83 | 10.83 | 504,389 | -0.07(-0.61%) |
Jan 28, 2019 | 10.91 | 10.93 | 10.86 | 10.89 | 572,297 | -0.13(-1.20%) |
Jan 25, 2019 | 10.99 | 11.05 | 10.95 | 11.03 | 470,122 | +0.12(+1.13%) |
Jan 24, 2019 | 11.00 | 11.03 | 10.90 | 10.90 | 1,450,535 | -0.13(-1.20%) |
Jan 23, 2019 | 10.94 | 11.07 | 10.90 | 11.03 | 1,282,640 | +0.57(+5.43%) |
Jan 22, 2019 | 10.52 | 10.62 | 10.42 | 10.47 | 1,512,746 | -0.09(-0.81%) |
Jan 18, 2019 | 10.56 | 10.58 | 10.50 | 10.55 | 402,026 | +0.04(+0.36%) |
Jan 17, 2019 | 10.49 | 10.55 | 10.44 | 10.51 | 530,964 | -0.09(-0.89%) |
Jan 16, 2019 | 10.60 | 10.69 | 10.58 | 10.61 | 452,301 | +0.08(+0.72%) |
Jan 15, 2019 | 10.43 | 10.56 | 10.43 | 10.53 | 758,146 | +0.36(+3.54%) |
Jan 14, 2019 | 10.15 | 10.24 | 10.13 | 10.17 | 917,193 | -0.12(-1.20%) |
Jan 11, 2019 | 10.31 | 10.36 | 10.30 | 10.30 | 566,722 | -0.09(-0.91%) |
Jan 10, 2019 | 10.36 | 10.40 | 10.32 | 10.39 | 523,066 | -0.09(-0.81%) |
Jan 09, 2019 | 10.41 | 10.53 | 10.39 | 10.48 | 1,613,550 | +0.27(+2.60%) |
Jan 08, 2019 | 10.17 | 10.23 | 10.13 | 10.21 | 1,230,011 | +0.00(+0.00%) |
Jan 07, 2019 | 10.18 | 10.24 | 10.12 | 10.21 | 757,298 | -0.05(-0.46%) |
Jan 04, 2019 | 10.10 | 10.29 | 10.08 | 10.26 | 603,673 | +0.43(+4.34%) |
Jan 03, 2019 | 9.851 | 9.894 | 9.822 | 9.832 | 661,554 | -0.09(-0.95%) |
Jan 02, 2019 | 9.860 | 9.927 | 9.846 | 9.927 | 387,792 | -0.17(-1.69%) |
Dec 31, 2018 | 10.16 | 10.19 | 10.10 | 10.10 | 1,060,071 | +0.08(+0.76%) |
Dec 28, 2018 | 10.00 | 10.03 | 9.917 | 10.02 | 1,071,895 | +0.05(+0.48%) |
Dec 27, 2018 | 9.889 | 9.993 | 9.841 | 9.974 | 883,361 | -0.16(-1.59%) |
Dec 26, 2018 | 9.908 | 10.14 | 9.832 | 10.13 | 745,852 | +0.25(+2.49%) |
Dec 24, 2018 | 9.927 | 10.00 | 9.879 | 9.889 | 379,117 | -0.19(-1.88%) |
Dec 21, 2018 | 10.19 | 10.27 | 10.05 | 10.08 | 949,112 | -0.41(-3.88%) |
Dec 20, 2018 | 10.31 | 10.55 | 10.29 | 10.49 | 2,236,648 | +0.18(+1.75%) |
Dec 19, 2018 | 10.44 | 10.54 | 10.30 | 10.31 | 744,417 | -0.09(-0.82%) |
Dec 18, 2018 | 10.39 | 10.40 | 10.34 | 10.39 | 679,538 | -0.08(-0.72%) |
Dec 17, 2018 | 10.54 | 10.54 | 10.45 | 10.47 | 539,753 | -0.05(-0.45%) |
Dec 14, 2018 | 10.56 | 10.58 | 10.49 | 10.51 | 5,724,766 | -0.20(-1.86%) |
Dec 13, 2018 | 10.75 | 10.77 | 10.69 | 10.71 | 549,045 | -0.01(-0.09%) |
Dec 12, 2018 | 10.82 | 10.85 | 10.72 | 10.72 | 921,183 | +0.07(+0.62%) |
Dec 11, 2018 | 10.67 | 10.71 | 10.60 | 10.66 | 1,310,470 | +0.19(+1.81%) |
Dec 10, 2018 | 10.46 | 10.49 | 10.31 | 10.47 | 449,384 | -0.13(-1.25%) |
Dec 07, 2018 | 10.74 | 10.78 | 10.58 | 10.60 | 684,543 | -0.20(-1.84%) |
Dec 06, 2018 | 10.71 | 10.80 | 10.64 | 10.80 | 1,827,709 | -0.25(-2.23%) |
Dec 04, 2018 | 11.17 | 11.22 | 11.03 | 11.04 | 366,448 | -0.06(-0.51%) |