Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.26 | 10.28 | 10.23 | 10.27 | 61,593 | +0.02(+0.23%) |
Feb 27, 2019 | 10.20 | 10.26 | 10.20 | 10.25 | 155,221 | +0.03(+0.31%) |
Feb 26, 2019 | 10.24 | 10.26 | 10.20 | 10.22 | 185,216 | +0.02(+0.15%) |
Feb 25, 2019 | 10.25 | 10.27 | 10.18 | 10.20 | 96,785 | -0.02(-0.23%) |
Feb 22, 2019 | 10.24 | 10.24 | 10.22 | 10.23 | 79,105 | +0.02(+0.23%) |
Feb 21, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 58,807 | -0.03(-0.31%) |
Feb 20, 2019 | 10.22 | 10.25 | 10.20 | 10.24 | 114,101 | +0.03(+0.31%) |
Feb 19, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 111,202 | +0.03(+0.31%) |
Feb 15, 2019 | 10.16 | 10.17 | 10.12 | 10.17 | 148,498 | +0.03(+0.31%) |
Feb 14, 2019 | 10.12 | 10.16 | 10.09 | 10.14 | 132,065 | +0.02(+0.22%) |
Feb 13, 2019 | 10.06 | 10.13 | 10.06 | 10.12 | 188,039 | +0.06(+0.62%) |
Feb 12, 2019 | 10.06 | 10.07 | 10.03 | 10.06 | 114,497 | -0.02(-0.15%) |
Feb 11, 2019 | 10.05 | 10.07 | 10.02 | 10.07 | 189,082 | +0.03(+0.31%) |
Feb 08, 2019 | 9.963 | 10.04 | 9.959 | 10.04 | 175,486 | +0.11(+1.10%) |
Feb 07, 2019 | 9.885 | 9.963 | 9.854 | 9.932 | 463,902 | +0.05(+0.55%) |
Feb 06, 2019 | 9.909 | 9.936 | 9.831 | 9.877 | 385,838 | +0.01(+0.08%) |
Feb 05, 2019 | 9.963 | 9.979 | 9.870 | 9.870 | 294,789 | -0.05(-0.47%) |
Feb 04, 2019 | 10.00 | 10.07 | 9.913 | 9.916 | 185,598 | -0.08(-0.78%) |
Feb 01, 2019 | 10.06 | 10.14 | 9.916 | 9.994 | 554,574 | -0.04(-0.39%) |
Jan 31, 2019 | 10.05 | 10.05 | 9.986 | 10.03 | 361,478 | +0.03(+0.31%) |
Jan 30, 2019 | 10.06 | 10.09 | 9.994 | 10.00 | 131,321 | -0.06(-0.62%) |
Jan 29, 2019 | 10.04 | 10.09 | 10.03 | 10.06 | 135,786 | +0.03(+0.31%) |
Jan 28, 2019 | 10.06 | 10.06 | 9.994 | 10.03 | 79,687 | -0.05(-0.46%) |
Jan 25, 2019 | 10.04 | 10.08 | 10.03 | 10.08 | 143,906 | +0.03(+0.31%) |
Jan 24, 2019 | 9.994 | 10.09 | 9.994 | 10.05 | 143,672 | +0.05(+0.55%) |
Jan 23, 2019 | 9.948 | 9.994 | 9.936 | 9.994 | 85,371 | +0.04(+0.39%) |
Jan 22, 2019 | 9.924 | 9.979 | 9.909 | 9.955 | 117,741 | +0.01(+0.08%) |
Jan 18, 2019 | 10.03 | 10.05 | 9.877 | 9.948 | 178,054 | -0.09(-0.93%) |
Jan 17, 2019 | 10.00 | 10.04 | 10.00 | 10.04 | 107,272 | +0.05(+0.47%) |
Jan 16, 2019 | 9.963 | 10.01 | 9.901 | 9.994 | 159,206 | +0.04(+0.39%) |
Jan 15, 2019 | 10.01 | 10.04 | 9.924 | 9.955 | 136,200 | -0.08(-0.78%) |
Jan 14, 2019 | 10.06 | 10.09 | 10.01 | 10.03 | 125,830 | -0.02(-0.24%) |
Jan 11, 2019 | 10.04 | 10.06 | 9.996 | 10.06 | 155,778 | +0.02(+0.23%) |
Jan 10, 2019 | 9.941 | 10.03 | 9.934 | 10.03 | 190,068 | +0.10(+1.02%) |
Jan 09, 2019 | 9.872 | 9.934 | 9.825 | 9.934 | 126,416 | +0.10(+1.03%) |
Jan 08, 2019 | 9.848 | 9.872 | 9.833 | 9.833 | 152,324 | -0.02(-0.16%) |
Jan 07, 2019 | 9.802 | 9.848 | 9.787 | 9.848 | 95,515 | +0.09(+0.87%) |
Jan 04, 2019 | 9.763 | 9.786 | 9.693 | 9.763 | 164,418 | +0.00(+0.00%) |
Jan 03, 2019 | 9.670 | 9.763 | 9.643 | 9.763 | 173,370 | +0.12(+1.29%) |
Jan 02, 2019 | 9.453 | 9.639 | 9.453 | 9.639 | 152,852 | +0.19(+1.97%) |
Dec 31, 2018 | 9.422 | 9.492 | 9.414 | 9.453 | 394,603 | +0.04(+0.41%) |
Dec 28, 2018 | 9.313 | 9.445 | 9.313 | 9.414 | 504,215 | +0.09(+0.91%) |
Dec 27, 2018 | 9.290 | 9.360 | 9.267 | 9.329 | 516,086 | +0.04(+0.42%) |
Dec 26, 2018 | 9.368 | 9.406 | 9.267 | 9.290 | 513,817 | -0.08(-0.83%) |
Dec 24, 2018 | 9.391 | 9.391 | 9.329 | 9.368 | 141,979 | -0.01(-0.08%) |
Dec 21, 2018 | 9.344 | 9.492 | 9.337 | 9.375 | 491,448 | -0.02(-0.17%) |
Dec 20, 2018 | 9.530 | 9.569 | 9.352 | 9.391 | 520,307 | -0.12(-1.30%) |
Dec 19, 2018 | 9.600 | 9.639 | 9.492 | 9.515 | 328,663 | -0.11(-1.13%) |
Dec 18, 2018 | 9.499 | 9.655 | 9.499 | 9.623 | 308,804 | +0.09(+0.89%) |
Dec 17, 2018 | 9.592 | 9.600 | 9.513 | 9.538 | 248,214 | -0.04(-0.40%) |
Dec 14, 2018 | 9.623 | 9.623 | 9.554 | 9.577 | 181,182 | -0.05(-0.48%) |
Dec 13, 2018 | 9.701 | 9.709 | 9.585 | 9.623 | 175,023 | -0.07(-0.72%) |
Dec 12, 2018 | 9.740 | 9.771 | 9.662 | 9.693 | 208,310 | -0.04(-0.41%) |
Dec 11, 2018 | 9.787 | 9.811 | 9.718 | 9.733 | 187,839 | -0.05(-0.47%) |
Dec 10, 2018 | 9.864 | 9.926 | 9.764 | 9.780 | 312,002 | -0.05(-0.47%) |
Dec 07, 2018 | 9.857 | 9.872 | 9.810 | 9.826 | 222,577 | -0.02(-0.16%) |
Dec 06, 2018 | 9.780 | 9.872 | 9.780 | 9.841 | 273,109 | +0.07(+0.71%) |
Dec 04, 2018 | 9.679 | 9.772 | 9.679 | 9.772 | 148,730 | +0.08(+0.80%) |