Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.92 | 11.03 | 10.82 | 10.87 | 112,917 | -0.05(-0.42%) |
Feb 27, 2019 | 10.89 | 11.04 | 10.83 | 10.92 | 192,395 | +0.02(+0.17%) |
Feb 26, 2019 | 11.02 | 11.11 | 10.90 | 10.90 | 163,892 | -0.11(-1.00%) |
Feb 25, 2019 | 11.08 | 11.21 | 10.96 | 11.01 | 144,463 | -0.08(-0.75%) |
Feb 22, 2019 | 10.87 | 11.13 | 10.82 | 11.09 | 150,915 | +0.22(+2.03%) |
Feb 21, 2019 | 11.06 | 11.20 | 10.79 | 10.87 | 92,394 | -0.18(-1.66%) |
Feb 20, 2019 | 10.90 | 11.21 | 10.80 | 11.06 | 215,256 | +0.18(+1.65%) |
Feb 19, 2019 | 10.66 | 10.99 | 10.63 | 10.88 | 127,516 | +0.11(+0.98%) |
Feb 15, 2019 | 10.70 | 10.89 | 10.67 | 10.77 | 142,434 | +0.17(+1.65%) |
Feb 14, 2019 | 10.53 | 10.71 | 10.42 | 10.60 | 98,248 | +0.06(+0.60%) |
Feb 13, 2019 | 10.54 | 10.59 | 10.51 | 10.53 | 101,231 | +0.00(+0.00%) |
Feb 12, 2019 | 10.49 | 10.55 | 10.42 | 10.53 | 68,910 | +0.07(+0.69%) |
Feb 11, 2019 | 10.44 | 10.55 | 10.37 | 10.46 | 70,818 | +0.00(+0.00%) |
Feb 08, 2019 | 10.15 | 10.47 | 10.13 | 10.46 | 44,435 | +0.31(+3.01%) |
Feb 07, 2019 | 10.33 | 10.36 | 10.10 | 10.15 | 45,489 | -0.20(-1.91%) |
Feb 06, 2019 | 10.41 | 10.56 | 10.26 | 10.35 | 70,814 | -0.05(-0.52%) |
Feb 05, 2019 | 10.24 | 10.42 | 10.09 | 10.41 | 55,324 | +0.21(+2.03%) |
Feb 04, 2019 | 10.27 | 10.27 | 10.13 | 10.20 | 38,227 | -0.05(-0.53%) |
Feb 01, 2019 | 10.24 | 10.34 | 10.14 | 10.25 | 29,438 | +0.05(+0.53%) |
Jan 31, 2019 | 10.33 | 10.38 | 10.16 | 10.20 | 82,220 | -0.13(-1.31%) |
Jan 30, 2019 | 10.36 | 10.42 | 10.28 | 10.33 | 71,049 | +0.03(+0.26%) |
Jan 29, 2019 | 10.47 | 10.47 | 10.28 | 10.31 | 46,418 | -0.17(-1.63%) |
Jan 28, 2019 | 10.36 | 10.50 | 10.29 | 10.48 | 67,958 | +0.14(+1.31%) |
Jan 25, 2019 | 10.33 | 10.70 | 10.31 | 10.34 | 249,948 | -0.02(-0.17%) |
Jan 24, 2019 | 10.23 | 10.37 | 10.17 | 10.36 | 72,159 | +0.13(+1.32%) |
Jan 23, 2019 | 10.13 | 10.28 | 10.04 | 10.23 | 57,078 | +0.15(+1.52%) |
Jan 22, 2019 | 10.20 | 10.20 | 9.911 | 10.07 | 83,808 | +0.04(+0.45%) |
Jan 18, 2019 | 9.947 | 10.06 | 9.848 | 10.03 | 100,090 | +0.08(+0.81%) |
Jan 17, 2019 | 9.911 | 10.08 | 9.812 | 9.947 | 91,185 | -0.03(-0.27%) |
Jan 16, 2019 | 9.776 | 10.03 | 9.515 | 9.974 | 144,196 | +0.12(+1.19%) |
Jan 15, 2019 | 9.569 | 9.857 | 9.483 | 9.857 | 71,430 | +0.21(+2.15%) |
Jan 14, 2019 | 9.722 | 9.808 | 9.605 | 9.650 | 59,658 | -0.10(-1.02%) |
Jan 11, 2019 | 9.749 | 9.749 | 9.515 | 9.749 | 46,879 | -0.01(-0.09%) |
Jan 10, 2019 | 9.524 | 9.785 | 9.479 | 9.758 | 56,015 | +0.16(+1.69%) |
Jan 09, 2019 | 9.695 | 9.704 | 9.452 | 9.596 | 58,536 | -0.06(-0.65%) |
Jan 08, 2019 | 9.794 | 9.848 | 9.362 | 9.659 | 73,998 | -0.11(-1.11%) |
Jan 07, 2019 | 9.587 | 9.920 | 9.524 | 9.767 | 63,610 | +0.14(+1.50%) |
Jan 04, 2019 | 9.452 | 9.704 | 9.380 | 9.623 | 84,871 | +0.35(+3.79%) |
Jan 03, 2019 | 9.551 | 9.551 | 9.119 | 9.272 | 57,287 | -0.36(-3.74%) |
Jan 02, 2019 | 9.452 | 9.677 | 9.344 | 9.632 | 99,096 | +0.14(+1.42%) |
Dec 31, 2018 | 8.957 | 9.497 | 8.939 | 9.497 | 257,391 | +0.43(+4.77%) |
Dec 28, 2018 | 8.786 | 9.227 | 8.705 | 9.065 | 281,608 | +0.16(+1.82%) |
Dec 27, 2018 | 8.759 | 8.939 | 8.660 | 8.903 | 76,969 | +0.05(+0.51%) |
Dec 26, 2018 | 8.633 | 8.966 | 8.553 | 8.858 | 140,789 | +0.26(+3.04%) |
Dec 24, 2018 | 9.002 | 9.047 | 8.552 | 8.597 | 70,429 | -0.36(-4.02%) |
Dec 21, 2018 | 8.984 | 9.173 | 8.930 | 8.957 | 282,719 | -0.03(-0.30%) |
Dec 20, 2018 | 9.029 | 9.200 | 8.894 | 8.984 | 136,092 | -0.05(-0.50%) |
Dec 19, 2018 | 8.966 | 9.092 | 8.939 | 9.029 | 85,467 | +0.10(+1.11%) |
Dec 18, 2018 | 9.128 | 9.267 | 8.912 | 8.930 | 84,104 | -0.20(-2.17%) |
Dec 17, 2018 | 9.452 | 9.470 | 9.092 | 9.128 | 115,716 | -0.30(-3.15%) |
Dec 14, 2018 | 9.380 | 9.578 | 9.380 | 9.425 | 59,543 | +0.01(+0.10%) |
Dec 13, 2018 | 9.506 | 9.659 | 9.380 | 9.416 | 74,808 | -0.06(-0.66%) |
Dec 12, 2018 | 9.551 | 9.776 | 9.443 | 9.479 | 74,336 | +0.02(+0.19%) |
Dec 11, 2018 | 9.605 | 9.668 | 9.407 | 9.461 | 55,219 | -0.04(-0.38%) |
Dec 10, 2018 | 9.479 | 9.587 | 9.245 | 9.497 | 63,764 | +0.03(+0.29%) |
Dec 07, 2018 | 9.452 | 9.668 | 9.074 | 9.470 | 70,540 | +0.00(+0.00%) |
Dec 06, 2018 | 9.371 | 9.587 | 9.209 | 9.470 | 66,331 | +0.05(+0.57%) |
Dec 04, 2018 | 9.470 | 9.686 | 9.362 | 9.416 | 93,425 | -0.28(-2.88%) |