Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.634 | 9.738 | 9.572 | 9.726 | 13,551,390 | +0.11(+1.12%) |
Feb 27, 2019 | 9.734 | 9.734 | 9.472 | 9.619 | 26,795,084 | -0.07(-0.71%) |
Feb 26, 2019 | 9.680 | 9.726 | 9.403 | 9.688 | 30,582,884 | -0.02(-0.16%) |
Feb 25, 2019 | 10.06 | 10.10 | 9.672 | 9.703 | 32,373,626 | -0.33(-3.30%) |
Feb 22, 2019 | 10.20 | 10.24 | 9.942 | 10.03 | 25,153,804 | -0.22(-2.10%) |
Feb 21, 2019 | 10.50 | 10.50 | 10.16 | 10.25 | 26,946,058 | -0.34(-3.20%) |
Feb 20, 2019 | 10.53 | 10.80 | 10.48 | 10.59 | 37,341,144 | +0.16(+1.55%) |
Feb 19, 2019 | 10.07 | 10.53 | 10.03 | 10.43 | 29,638,774 | +0.46(+4.63%) |
Feb 15, 2019 | 9.888 | 10.00 | 9.773 | 9.965 | 16,082,990 | +0.03(+0.31%) |
Feb 14, 2019 | 9.849 | 10.05 | 9.788 | 9.934 | 18,647,510 | +0.07(+0.70%) |
Feb 13, 2019 | 10.00 | 10.13 | 9.719 | 9.865 | 30,132,856 | -0.42(-4.11%) |
Feb 12, 2019 | 10.45 | 10.56 | 10.26 | 10.29 | 15,606,721 | -0.05(-0.45%) |
Feb 11, 2019 | 10.40 | 10.47 | 10.33 | 10.33 | 12,473,980 | -0.15(-1.39%) |
Feb 08, 2019 | 10.32 | 10.57 | 10.31 | 10.48 | 18,596,212 | +0.22(+2.10%) |
Feb 07, 2019 | 10.14 | 10.33 | 10.13 | 10.27 | 16,792,446 | +0.08(+0.76%) |
Feb 06, 2019 | 10.12 | 10.30 | 10.12 | 10.19 | 13,749,242 | -0.09(-0.90%) |
Feb 05, 2019 | 10.29 | 10.31 | 10.10 | 10.28 | 11,333,712 | +0.01(+0.07%) |
Feb 04, 2019 | 10.03 | 10.30 | 10.02 | 10.27 | 14,694,403 | +0.08(+0.76%) |
Feb 01, 2019 | 10.28 | 10.31 | 10.01 | 10.20 | 16,348,750 | -0.11(-1.05%) |
Jan 31, 2019 | 10.14 | 10.31 | 10.04 | 10.30 | 24,800,868 | +0.26(+2.61%) |
Jan 30, 2019 | 9.919 | 10.23 | 9.819 | 10.04 | 23,379,438 | +0.09(+0.93%) |
Jan 29, 2019 | 9.611 | 10.00 | 9.572 | 9.950 | 24,365,660 | +0.45(+4.78%) |
Jan 28, 2019 | 9.534 | 9.665 | 9.465 | 9.496 | 16,652,615 | +0.07(+0.73%) |
Jan 25, 2019 | 9.265 | 9.457 | 9.265 | 9.426 | 17,499,512 | +0.31(+3.38%) |
Jan 24, 2019 | 9.026 | 9.157 | 9.011 | 9.118 | 15,224,138 | +0.06(+0.68%) |
Jan 23, 2019 | 9.049 | 9.142 | 8.911 | 9.057 | 12,615,357 | -0.01(-0.08%) |
Jan 22, 2019 | 9.188 | 9.218 | 8.865 | 9.065 | 19,521,506 | -0.01(-0.08%) |
Jan 18, 2019 | 9.057 | 9.172 | 8.965 | 9.072 | 17,890,550 | -0.08(-0.92%) |
Jan 17, 2019 | 9.126 | 9.226 | 9.057 | 9.157 | 10,818,108 | +0.04(+0.42%) |
Jan 16, 2019 | 9.080 | 9.180 | 9.003 | 9.118 | 13,884,092 | -0.01(-0.08%) |
Jan 15, 2019 | 9.426 | 9.488 | 9.049 | 9.126 | 19,932,782 | -0.34(-3.58%) |
Jan 14, 2019 | 9.680 | 9.719 | 9.434 | 9.465 | 21,454,496 | -0.11(-1.13%) |
Jan 11, 2019 | 9.572 | 9.757 | 9.503 | 9.572 | 18,714,344 | +0.06(+0.65%) |
Jan 10, 2019 | 9.603 | 9.642 | 9.465 | 9.511 | 16,211,168 | -0.07(-0.72%) |
Jan 09, 2019 | 9.588 | 9.696 | 9.488 | 9.580 | 19,787,800 | +0.08(+0.89%) |
Jan 08, 2019 | 9.826 | 9.857 | 9.380 | 9.496 | 34,768,464 | -0.45(-4.49%) |
Jan 07, 2019 | 10.20 | 10.23 | 9.919 | 9.942 | 15,958,604 | -0.13(-1.30%) |
Jan 04, 2019 | 9.919 | 10.13 | 9.742 | 10.07 | 22,339,472 | +0.07(+0.69%) |
Jan 03, 2019 | 10.23 | 10.27 | 9.857 | 10.00 | 24,855,636 | -0.08(-0.76%) |