Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.36 | 10.38 | 10.32 | 10.36 | 220,463 | +0.02(+0.19%) |
Feb 27, 2019 | 10.39 | 10.39 | 10.29 | 10.34 | 217,277 | -0.05(-0.45%) |
Feb 26, 2019 | 10.30 | 10.39 | 10.28 | 10.39 | 227,371 | +0.11(+1.11%) |
Feb 25, 2019 | 10.30 | 10.36 | 10.28 | 10.28 | 186,659 | +0.01(+0.13%) |
Feb 22, 2019 | 10.28 | 10.29 | 10.24 | 10.26 | 211,598 | +0.02(+0.20%) |
Feb 21, 2019 | 10.28 | 10.32 | 10.21 | 10.24 | 196,665 | -0.04(-0.39%) |
Feb 20, 2019 | 10.34 | 10.36 | 10.28 | 10.28 | 174,374 | -0.04(-0.37%) |
Feb 19, 2019 | 10.22 | 10.34 | 10.22 | 10.32 | 208,895 | +0.09(+0.91%) |
Feb 15, 2019 | 10.18 | 10.24 | 10.16 | 10.23 | 129,941 | +0.11(+1.05%) |
Feb 14, 2019 | 10.06 | 10.15 | 10.04 | 10.12 | 234,838 | +0.01(+0.13%) |
Feb 13, 2019 | 10.14 | 10.18 | 10.09 | 10.11 | 245,992 | +0.01(+0.07%) |
Feb 12, 2019 | 9.990 | 10.12 | 9.964 | 10.10 | 321,703 | +0.17(+1.67%) |
Feb 11, 2019 | 9.951 | 10.01 | 9.878 | 9.937 | 275,382 | -0.01(-0.07%) |
Feb 08, 2019 | 9.937 | 9.951 | 9.904 | 9.944 | 226,568 | -0.04(-0.40%) |
Feb 07, 2019 | 10.09 | 10.09 | 9.971 | 9.984 | 300,792 | -0.15(-1.44%) |
Feb 06, 2019 | 10.10 | 10.14 | 10.08 | 10.13 | 272,072 | +0.03(+0.26%) |
Feb 05, 2019 | 10.04 | 10.11 | 10.04 | 10.10 | 281,754 | +0.09(+0.93%) |
Feb 04, 2019 | 9.957 | 10.03 | 9.944 | 10.01 | 282,209 | +0.03(+0.27%) |
Feb 01, 2019 | 9.977 | 10.06 | 9.957 | 9.984 | 259,430 | -0.01(-0.13%) |
Jan 31, 2019 | 9.917 | 10.03 | 9.891 | 9.997 | 368,809 | +0.09(+0.94%) |
Jan 30, 2019 | 9.765 | 9.904 | 9.725 | 9.904 | 246,163 | +0.19(+1.91%) |
Jan 29, 2019 | 9.705 | 9.758 | 9.669 | 9.718 | 199,905 | +0.05(+0.55%) |
Jan 28, 2019 | 9.665 | 9.701 | 9.639 | 9.665 | 238,744 | -0.07(-0.75%) |
Jan 25, 2019 | 9.699 | 9.752 | 9.699 | 9.738 | 277,972 | +0.09(+0.89%) |
Jan 24, 2019 | 9.639 | 9.681 | 9.599 | 9.652 | 165,918 | +0.01(+0.07%) |
Jan 23, 2019 | 9.679 | 9.725 | 9.586 | 9.645 | 341,083 | -0.00(-0.05%) |
Jan 22, 2019 | 9.650 | 9.723 | 9.571 | 9.650 | 460,440 | -0.09(-0.88%) |
Jan 18, 2019 | 9.729 | 9.809 | 9.683 | 9.736 | 471,966 | +0.05(+0.54%) |
Jan 17, 2019 | 9.591 | 9.683 | 9.571 | 9.683 | 265,776 | +0.08(+0.82%) |
Jan 16, 2019 | 9.558 | 9.651 | 9.558 | 9.604 | 303,931 | +0.05(+0.48%) |
Jan 15, 2019 | 9.486 | 9.565 | 9.473 | 9.558 | 264,923 | +0.09(+0.97%) |
Jan 14, 2019 | 9.426 | 9.479 | 9.420 | 9.466 | 269,978 | -0.05(-0.48%) |
Jan 11, 2019 | 9.446 | 9.552 | 9.446 | 9.512 | 363,424 | +0.01(+0.07%) |
Jan 10, 2019 | 9.420 | 9.538 | 9.407 | 9.506 | 368,330 | +0.03(+0.35%) |
Jan 09, 2019 | 9.426 | 9.555 | 9.394 | 9.473 | 411,824 | +0.11(+1.13%) |
Jan 08, 2019 | 9.288 | 9.420 | 9.275 | 9.367 | 289,825 | +0.13(+1.35%) |
Jan 07, 2019 | 9.084 | 9.288 | 9.084 | 9.242 | 425,598 | +0.17(+1.89%) |
Jan 04, 2019 | 8.946 | 9.156 | 8.946 | 9.071 | 371,014 | +0.16(+1.85%) |
Jan 03, 2019 | 9.071 | 9.096 | 8.899 | 8.906 | 406,355 | -0.19(-2.10%) |
Jan 02, 2019 | 8.761 | 9.143 | 8.761 | 9.097 | 235,480 | +0.18(+1.99%) |
Dec 31, 2018 | 8.959 | 9.110 | 8.913 | 8.919 | 982,946 | -0.03(-0.29%) |
Dec 28, 2018 | 8.649 | 9.091 | 8.649 | 8.946 | 1,355,631 | +0.32(+3.66%) |
Dec 27, 2018 | 8.465 | 8.722 | 8.432 | 8.629 | 1,438,307 | +0.13(+1.47%) |
Dec 26, 2018 | 8.162 | 8.531 | 8.162 | 8.504 | 1,036,837 | +0.34(+4.20%) |
Dec 24, 2018 | 8.228 | 8.300 | 8.162 | 8.162 | 891,255 | -0.15(-1.82%) |
Dec 21, 2018 | 8.662 | 8.748 | 8.300 | 8.313 | 1,250,581 | -0.34(-3.94%) |
Dec 20, 2018 | 8.889 | 8.916 | 8.595 | 8.654 | 1,359,054 | -0.26(-2.93%) |
Dec 19, 2018 | 8.909 | 9.099 | 8.863 | 8.916 | 745,868 | -0.08(-0.94%) |
Dec 18, 2018 | 8.974 | 9.118 | 8.961 | 9.001 | 714,256 | +0.06(+0.66%) |
Dec 17, 2018 | 9.216 | 9.242 | 8.935 | 8.942 | 818,715 | -0.30(-3.25%) |
Dec 14, 2018 | 9.347 | 9.419 | 9.242 | 9.242 | 348,207 | -0.22(-2.35%) |
Dec 13, 2018 | 9.484 | 9.543 | 9.445 | 9.465 | 294,769 | +0.01(+0.14%) |
Dec 12, 2018 | 9.484 | 9.589 | 9.452 | 9.452 | 431,259 | +0.03(+0.35%) |
Dec 11, 2018 | 9.589 | 9.641 | 9.386 | 9.419 | 506,678 | -0.12(-1.23%) |
Dec 10, 2018 | 9.687 | 9.687 | 9.386 | 9.537 | 481,278 | -0.18(-1.88%) |
Dec 07, 2018 | 9.824 | 9.863 | 9.700 | 9.720 | 405,272 | -0.15(-1.52%) |
Dec 06, 2018 | 9.994 | 9.994 | 9.700 | 9.870 | 554,108 | -0.22(-2.14%) |
Dec 04, 2018 | 10.26 | 10.31 | 10.05 | 10.09 | 260,543 | -0.22(-2.09%) |