Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.33 | 10.33 | 10.24 | 10.26 | 60,870 | -0.06(-0.61%) |
Feb 27, 2019 | 10.14 | 10.35 | 10.14 | 10.32 | 62,455 | +0.16(+1.59%) |
Feb 26, 2019 | 10.16 | 10.17 | 10.09 | 10.16 | 91,210 | +0.06(+0.56%) |
Feb 25, 2019 | 10.14 | 10.28 | 10.10 | 10.10 | 82,692 | -0.04(-0.42%) |
Feb 22, 2019 | 10.14 | 10.19 | 10.13 | 10.14 | 50,789 | -0.01(-0.14%) |
Feb 21, 2019 | 10.22 | 10.24 | 10.15 | 10.16 | 58,757 | -0.12(-1.16%) |
Feb 20, 2019 | 10.27 | 10.34 | 10.23 | 10.28 | 72,164 | +0.01(+0.14%) |
Feb 19, 2019 | 10.21 | 10.32 | 10.21 | 10.26 | 84,735 | +0.01(+0.07%) |
Feb 15, 2019 | 10.40 | 10.49 | 10.20 | 10.26 | 89,770 | -0.04(-0.41%) |
Feb 14, 2019 | 9.995 | 10.37 | 9.935 | 10.30 | 147,385 | +0.32(+3.24%) |
Feb 13, 2019 | 9.988 | 10.02 | 9.926 | 9.974 | 73,411 | +0.06(+0.57%) |
Feb 12, 2019 | 9.862 | 9.939 | 9.780 | 9.918 | 101,423 | +0.17(+1.73%) |
Feb 11, 2019 | 9.749 | 9.770 | 9.728 | 9.749 | 104,617 | -0.01(-0.07%) |
Feb 08, 2019 | 9.784 | 9.806 | 9.742 | 9.756 | 56,195 | -0.08(-0.86%) |
Feb 07, 2019 | 9.876 | 9.876 | 9.806 | 9.841 | 128,656 | -0.07(-0.71%) |
Feb 06, 2019 | 9.848 | 9.911 | 9.791 | 9.911 | 61,365 | +0.08(+0.79%) |
Feb 05, 2019 | 9.855 | 9.911 | 9.834 | 9.834 | 80,527 | -0.01(-0.07%) |
Feb 04, 2019 | 9.841 | 9.876 | 9.792 | 9.841 | 36,068 | -0.01(-0.14%) |
Feb 01, 2019 | 9.890 | 9.890 | 9.820 | 9.855 | 74,405 | -0.03(-0.28%) |
Jan 31, 2019 | 9.812 | 9.903 | 9.812 | 9.882 | 88,831 | +0.03(+0.35%) |
Jan 30, 2019 | 9.764 | 9.861 | 9.743 | 9.847 | 107,420 | +0.13(+1.36%) |
Jan 29, 2019 | 9.677 | 9.750 | 9.677 | 9.715 | 101,165 | +0.01(+0.14%) |
Jan 28, 2019 | 9.617 | 9.701 | 9.583 | 9.701 | 87,675 | +0.06(+0.58%) |
Jan 25, 2019 | 9.582 | 9.673 | 9.582 | 9.645 | 67,871 | +0.10(+1.02%) |
Jan 24, 2019 | 9.541 | 9.589 | 9.541 | 9.548 | 73,226 | -0.01(-0.07%) |
Jan 23, 2019 | 9.582 | 9.631 | 9.541 | 9.555 | 42,483 | +0.01(+0.15%) |
Jan 22, 2019 | 9.638 | 9.708 | 9.541 | 9.541 | 55,588 | -0.09(-0.94%) |
Jan 18, 2019 | 9.652 | 9.715 | 9.631 | 9.631 | 45,199 | +0.03(+0.29%) |
Jan 17, 2019 | 9.520 | 9.610 | 9.520 | 9.603 | 72,372 | +0.06(+0.58%) |
Jan 16, 2019 | 9.513 | 9.582 | 9.485 | 9.548 | 74,144 | +0.04(+0.44%) |
Jan 15, 2019 | 9.485 | 9.506 | 9.415 | 9.506 | 78,704 | +0.05(+0.52%) |
Jan 14, 2019 | 9.478 | 9.534 | 9.415 | 9.457 | 46,328 | -0.06(-0.66%) |
Jan 11, 2019 | 9.513 | 9.527 | 9.450 | 9.520 | 102,452 | +0.01(+0.07%) |
Jan 10, 2019 | 9.478 | 9.513 | 9.422 | 9.513 | 47,585 | +0.08(+0.81%) |
Jan 09, 2019 | 9.408 | 9.457 | 9.391 | 9.436 | 65,140 | +0.17(+1.80%) |
Jan 08, 2019 | 9.276 | 9.338 | 9.234 | 9.269 | 265,526 | +0.02(+0.23%) |
Jan 07, 2019 | 9.123 | 9.262 | 9.117 | 9.248 | 78,986 | +0.15(+1.69%) |
Jan 04, 2019 | 8.976 | 9.164 | 8.976 | 9.095 | 112,210 | +0.22(+2.43%) |
Jan 03, 2019 | 8.948 | 8.948 | 8.865 | 8.879 | 110,050 | -0.07(-0.78%) |
Jan 02, 2019 | 8.718 | 8.948 | 8.676 | 8.948 | 77,978 | +0.22(+2.56%) |
Dec 31, 2018 | 8.752 | 8.890 | 8.725 | 8.725 | 631,088 | -0.01(-0.16%) |
Dec 28, 2018 | 8.690 | 8.738 | 8.545 | 8.738 | 288,162 | +0.00(+0.00%) |
Dec 27, 2018 | 8.642 | 8.773 | 8.635 | 8.738 | 247,348 | -0.06(-0.63%) |
Dec 26, 2018 | 8.697 | 8.794 | 8.628 | 8.794 | 171,799 | +0.17(+1.92%) |
Dec 24, 2018 | 8.593 | 8.662 | 8.566 | 8.628 | 146,906 | -0.07(-0.79%) |
Dec 21, 2018 | 8.800 | 8.842 | 8.669 | 8.697 | 369,583 | -0.13(-1.49%) |
Dec 20, 2018 | 8.994 | 9.056 | 8.787 | 8.828 | 358,886 | -0.23(-2.52%) |
Dec 19, 2018 | 8.939 | 9.097 | 8.939 | 9.056 | 252,289 | +0.03(+0.31%) |
Dec 18, 2018 | 9.035 | 9.146 | 9.021 | 9.028 | 229,610 | +0.03(+0.31%) |
Dec 17, 2018 | 9.166 | 9.242 | 8.994 | 9.001 | 232,685 | -0.12(-1.29%) |
Dec 14, 2018 | 9.166 | 9.173 | 9.118 | 9.118 | 196,020 | -0.08(-0.90%) |
Dec 13, 2018 | 9.215 | 9.228 | 9.187 | 9.201 | 137,454 | -0.01(-0.07%) |
Dec 12, 2018 | 9.180 | 9.268 | 9.159 | 9.208 | 153,764 | +0.11(+1.21%) |
Dec 11, 2018 | 9.222 | 9.232 | 9.077 | 9.097 | 220,868 | -0.01(-0.15%) |
Dec 10, 2018 | 9.208 | 9.228 | 9.070 | 9.111 | 146,100 | -0.16(-1.71%) |
Dec 07, 2018 | 9.325 | 9.346 | 9.270 | 9.270 | 257,448 | +0.00(+0.00%) |
Dec 06, 2018 | 9.297 | 9.525 | 9.187 | 9.270 | 261,051 | -0.26(-2.68%) |
Dec 04, 2018 | 9.739 | 9.760 | 9.498 | 9.525 | 167,334 | -0.23(-2.34%) |