Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.47 | 11.72 | 11.46 | 11.61 | 82,414 | +0.14(+1.25%) |
Feb 27, 2019 | 11.25 | 11.53 | 11.18 | 11.47 | 81,886 | +0.23(+2.04%) |
Feb 26, 2019 | 11.28 | 11.32 | 10.93 | 11.24 | 142,646 | -0.07(-0.59%) |
Feb 25, 2019 | 11.33 | 11.42 | 11.30 | 11.31 | 132,387 | +0.06(+0.51%) |
Feb 22, 2019 | 11.19 | 11.25 | 10.92 | 11.25 | 73,834 | +0.06(+0.51%) |
Feb 21, 2019 | 11.14 | 11.28 | 11.09 | 11.19 | 73,459 | +0.03(+0.26%) |
Feb 20, 2019 | 11.02 | 11.17 | 10.87 | 11.17 | 98,624 | +0.13(+1.21%) |
Feb 19, 2019 | 10.93 | 11.03 | 10.89 | 11.03 | 173,897 | +0.23(+2.12%) |
Feb 15, 2019 | 10.76 | 10.95 | 10.60 | 10.80 | 250,973 | +0.09(+0.80%) |
Feb 14, 2019 | 10.54 | 10.78 | 10.53 | 10.72 | 101,922 | +0.10(+0.90%) |
Feb 13, 2019 | 10.68 | 10.71 | 10.58 | 10.62 | 197,618 | -0.04(-0.36%) |
Feb 12, 2019 | 10.56 | 10.68 | 10.56 | 10.66 | 194,655 | +0.27(+2.57%) |
Feb 11, 2019 | 10.29 | 10.40 | 10.17 | 10.39 | 95,618 | +0.04(+0.37%) |
Feb 08, 2019 | 10.43 | 10.49 | 10.26 | 10.35 | 85,370 | -0.07(-0.64%) |
Feb 07, 2019 | 10.34 | 10.56 | 10.23 | 10.42 | 63,204 | +0.03(+0.28%) |
Feb 06, 2019 | 10.52 | 10.52 | 10.25 | 10.39 | 332,885 | -0.14(-1.36%) |
Feb 05, 2019 | 10.50 | 10.58 | 10.48 | 10.54 | 128,429 | +0.05(+0.45%) |
Feb 04, 2019 | 10.55 | 10.67 | 10.43 | 10.49 | 108,484 | -0.05(-0.45%) |
Feb 01, 2019 | 10.71 | 10.72 | 10.52 | 10.54 | 149,031 | -0.13(-1.25%) |
Jan 31, 2019 | 10.70 | 11.25 | 10.65 | 10.67 | 366,490 | +0.00(+0.00%) |
Jan 30, 2019 | 10.23 | 10.95 | 10.23 | 10.67 | 843,002 | +0.46(+4.48%) |
Jan 29, 2019 | 10.36 | 10.42 | 10.13 | 10.21 | 133,546 | -0.18(-1.74%) |
Jan 28, 2019 | 10.56 | 10.65 | 10.33 | 10.39 | 108,254 | -0.24(-2.29%) |
Jan 25, 2019 | 10.47 | 10.68 | 10.43 | 10.64 | 144,425 | +0.24(+2.29%) |
Jan 24, 2019 | 10.70 | 10.79 | 10.30 | 10.40 | 270,646 | -0.28(-2.58%) |
Jan 23, 2019 | 10.35 | 10.82 | 10.28 | 10.67 | 141,917 | +0.32(+3.13%) |
Jan 22, 2019 | 9.799 | 10.46 | 9.713 | 10.35 | 511,322 | +0.68(+6.98%) |
Jan 18, 2019 | 9.742 | 9.799 | 9.647 | 9.675 | 71,687 | -0.04(-0.39%) |
Jan 17, 2019 | 9.552 | 9.754 | 9.552 | 9.713 | 58,097 | +0.11(+1.19%) |
Jan 16, 2019 | 9.599 | 9.780 | 9.542 | 9.599 | 35,782 | -0.04(-0.39%) |
Jan 15, 2019 | 9.418 | 9.685 | 9.285 | 9.637 | 65,084 | +0.18(+1.91%) |
Jan 14, 2019 | 9.514 | 9.751 | 9.285 | 9.456 | 78,021 | -0.12(-1.29%) |
Jan 11, 2019 | 9.742 | 9.770 | 9.466 | 9.580 | 80,937 | -0.21(-2.14%) |
Jan 10, 2019 | 9.866 | 9.894 | 9.604 | 9.789 | 51,936 | -0.09(-0.87%) |
Jan 09, 2019 | 9.913 | 10.05 | 9.770 | 9.875 | 62,052 | +0.08(+0.78%) |
Jan 08, 2019 | 9.799 | 9.913 | 9.523 | 9.799 | 114,600 | +0.09(+0.88%) |
Jan 07, 2019 | 9.656 | 9.866 | 9.618 | 9.713 | 131,328 | +0.06(+0.59%) |
Jan 04, 2019 | 9.685 | 9.808 | 9.542 | 9.656 | 88,925 | +0.11(+1.20%) |
Jan 03, 2019 | 9.704 | 9.723 | 9.476 | 9.542 | 72,873 | -0.23(-2.34%) |
Jan 02, 2019 | 9.504 | 9.851 | 9.476 | 9.770 | 118,305 | +0.14(+1.48%) |
Dec 31, 2018 | 9.571 | 9.666 | 9.323 | 9.628 | 228,726 | +0.13(+1.40%) |
Dec 28, 2018 | 9.304 | 9.618 | 9.276 | 9.495 | 120,144 | +0.23(+2.46%) |
Dec 27, 2018 | 9.019 | 9.418 | 9.019 | 9.266 | 129,578 | +0.13(+1.46%) |
Dec 26, 2018 | 8.933 | 9.133 | 8.781 | 9.133 | 107,643 | +0.28(+3.11%) |
Dec 24, 2018 | 8.524 | 9.114 | 8.453 | 8.857 | 101,644 | +0.27(+3.10%) |
Dec 21, 2018 | 8.867 | 8.971 | 8.315 | 8.591 | 284,646 | -0.27(-3.01%) |
Dec 20, 2018 | 9.038 | 9.190 | 8.724 | 8.857 | 129,819 | -0.26(-2.82%) |
Dec 19, 2018 | 9.228 | 9.333 | 9.019 | 9.114 | 88,582 | -0.09(-0.93%) |
Dec 18, 2018 | 9.247 | 9.342 | 9.104 | 9.200 | 86,133 | +0.03(+0.31%) |
Dec 17, 2018 | 9.514 | 9.542 | 8.971 | 9.171 | 135,416 | -0.38(-3.98%) |
Dec 14, 2018 | 9.647 | 9.770 | 9.466 | 9.552 | 89,030 | -0.12(-1.28%) |
Dec 13, 2018 | 9.875 | 10.01 | 9.571 | 9.675 | 69,728 | -0.19(-1.93%) |
Dec 12, 2018 | 10.12 | 10.12 | 9.837 | 9.866 | 57,777 | -0.13(-1.33%) |
Dec 11, 2018 | 9.999 | 10.18 | 9.867 | 9.999 | 48,578 | -0.01(-0.10%) |
Dec 10, 2018 | 10.23 | 10.23 | 9.571 | 10.01 | 131,551 | -0.29(-2.77%) |
Dec 07, 2018 | 10.23 | 10.46 | 10.23 | 10.29 | 66,641 | -0.02(-0.18%) |
Dec 06, 2018 | 10.04 | 10.56 | 10.04 | 10.31 | 135,243 | +0.18(+1.78%) |
Dec 04, 2018 | 10.37 | 10.51 | 10.05 | 10.13 | 84,405 | -0.28(-2.65%) |