Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.09 | 10.26 | 10.00 | 10.13 | 148,018 | +0.02(+0.24%) |
Feb 27, 2019 | 10.02 | 10.14 | 9.943 | 10.10 | 88,488 | +0.04(+0.44%) |
Feb 26, 2019 | 10.08 | 10.20 | 10.05 | 10.06 | 116,749 | -0.03(-0.29%) |
Feb 25, 2019 | 10.40 | 10.48 | 10.04 | 10.09 | 278,507 | -0.27(-2.65%) |
Feb 22, 2019 | 10.46 | 10.47 | 10.31 | 10.36 | 92,182 | -0.10(-0.94%) |
Feb 21, 2019 | 10.67 | 10.70 | 10.41 | 10.46 | 113,079 | -0.23(-2.11%) |
Feb 20, 2019 | 10.38 | 10.72 | 10.37 | 10.69 | 179,585 | +0.29(+2.83%) |
Feb 19, 2019 | 9.992 | 10.42 | 9.904 | 10.39 | 384,661 | +0.40(+4.02%) |
Feb 15, 2019 | 10.00 | 10.14 | 9.962 | 9.992 | 195,798 | +0.00(+0.00%) |
Feb 14, 2019 | 10.00 | 10.09 | 9.943 | 9.992 | 162,176 | -0.01(-0.10%) |
Feb 13, 2019 | 10.02 | 10.22 | 9.982 | 10.00 | 157,085 | -0.01(-0.10%) |
Feb 12, 2019 | 10.24 | 10.36 | 9.992 | 10.01 | 181,219 | -0.22(-2.11%) |
Feb 11, 2019 | 10.32 | 10.35 | 10.22 | 10.23 | 161,488 | -0.06(-0.57%) |
Feb 08, 2019 | 10.35 | 10.39 | 10.24 | 10.29 | 175,687 | -0.11(-1.04%) |
Feb 07, 2019 | 10.29 | 10.49 | 10.22 | 10.39 | 135,674 | +0.16(+1.53%) |
Feb 06, 2019 | 10.39 | 10.43 | 10.22 | 10.24 | 109,013 | -0.16(-1.51%) |
Feb 05, 2019 | 10.37 | 10.42 | 10.27 | 10.39 | 99,532 | +0.12(+1.14%) |
Feb 04, 2019 | 10.04 | 10.35 | 10.01 | 10.28 | 137,574 | +0.26(+2.64%) |
Feb 01, 2019 | 10.14 | 10.21 | 9.874 | 10.01 | 246,432 | -0.17(-1.64%) |
Jan 31, 2019 | 10.29 | 10.42 | 10.16 | 10.18 | 171,027 | -0.16(-1.52%) |
Jan 30, 2019 | 10.58 | 10.75 | 10.31 | 10.33 | 238,936 | -0.23(-2.13%) |
Jan 29, 2019 | 10.64 | 10.64 | 10.32 | 10.56 | 289,708 | -0.10(-0.92%) |
Jan 28, 2019 | 10.67 | 10.79 | 10.61 | 10.66 | 265,399 | -0.06(-0.55%) |
Jan 25, 2019 | 10.87 | 10.87 | 10.69 | 10.72 | 183,854 | -0.01(-0.09%) |
Jan 24, 2019 | 10.77 | 10.78 | 10.62 | 10.73 | 95,688 | -0.05(-0.45%) |
Jan 23, 2019 | 10.46 | 10.82 | 10.44 | 10.78 | 235,693 | +0.34(+3.29%) |
Jan 22, 2019 | 10.25 | 10.55 | 10.25 | 10.43 | 249,274 | +0.15(+1.43%) |
Jan 18, 2019 | 10.48 | 10.52 | 10.19 | 10.29 | 333,714 | -0.18(-1.69%) |
Jan 17, 2019 | 10.29 | 10.58 | 10.28 | 10.46 | 183,399 | +0.14(+1.33%) |
Jan 16, 2019 | 10.31 | 10.53 | 10.30 | 10.32 | 193,752 | -0.02(-0.19%) |
Jan 15, 2019 | 10.57 | 10.58 | 10.13 | 10.34 | 229,793 | -0.18(-1.68%) |
Jan 14, 2019 | 9.796 | 10.58 | 9.727 | 10.52 | 495,658 | +0.63(+6.34%) |
Jan 11, 2019 | 10.32 | 10.46 | 9.698 | 9.894 | 1,189,081 | -0.46(-4.45%) |
Jan 10, 2019 | 10.67 | 10.73 | 10.31 | 10.35 | 272,812 | -0.38(-3.56%) |
Jan 09, 2019 | 10.65 | 10.74 | 10.55 | 10.74 | 111,484 | +0.12(+1.11%) |
Jan 08, 2019 | 10.50 | 10.70 | 10.42 | 10.62 | 167,303 | +0.17(+1.59%) |
Jan 07, 2019 | 10.21 | 10.60 | 10.12 | 10.45 | 185,331 | +0.24(+2.30%) |
Jan 04, 2019 | 9.894 | 10.31 | 9.874 | 10.22 | 220,196 | +0.42(+4.30%) |
Jan 03, 2019 | 10.01 | 10.05 | 9.796 | 9.796 | 169,208 | -0.26(-2.63%) |
Jan 02, 2019 | 9.678 | 10.07 | 9.473 | 10.06 | 229,142 | +0.27(+2.80%) |
Dec 31, 2018 | 9.825 | 9.884 | 9.600 | 9.786 | 281,038 | -0.03(-0.30%) |
Dec 28, 2018 | 9.835 | 9.913 | 9.727 | 9.815 | 249,800 | +0.02(+0.20%) |
Dec 27, 2018 | 9.776 | 9.815 | 9.570 | 9.796 | 247,440 | -0.11(-1.09%) |
Dec 26, 2018 | 9.590 | 9.933 | 9.575 | 9.904 | 235,614 | +0.34(+3.59%) |
Dec 24, 2018 | 9.424 | 9.659 | 9.375 | 9.561 | 184,058 | +0.10(+1.04%) |
Dec 21, 2018 | 9.541 | 9.610 | 9.404 | 9.463 | 450,090 | -0.07(-0.72%) |
Dec 20, 2018 | 9.590 | 9.698 | 9.424 | 9.531 | 235,792 | -0.14(-1.42%) |
Dec 19, 2018 | 9.688 | 9.894 | 9.570 | 9.668 | 210,500 | -0.02(-0.20%) |
Dec 18, 2018 | 9.766 | 9.806 | 9.600 | 9.688 | 237,812 | +0.00(+0.00%) |
Dec 17, 2018 | 9.864 | 10.17 | 9.629 | 9.688 | 340,310 | -0.18(-1.79%) |
Dec 14, 2018 | 9.884 | 10.01 | 9.815 | 9.864 | 212,233 | -0.11(-1.08%) |
Dec 13, 2018 | 10.17 | 10.21 | 9.874 | 9.972 | 256,601 | -0.13(-1.26%) |
Dec 12, 2018 | 10.21 | 10.25 | 10.01 | 10.10 | 209,055 | -0.08(-0.77%) |
Dec 11, 2018 | 10.42 | 10.42 | 10.05 | 10.18 | 155,368 | -0.13(-1.24%) |
Dec 10, 2018 | 10.43 | 10.45 | 10.19 | 10.31 | 124,075 | -0.09(-0.85%) |
Dec 07, 2018 | 10.59 | 10.66 | 10.30 | 10.39 | 168,949 | -0.20(-1.85%) |
Dec 06, 2018 | 10.21 | 10.65 | 9.904 | 10.59 | 419,266 | +0.28(+2.76%) |
Dec 04, 2018 | 10.45 | 10.69 | 10.20 | 10.31 | 254,700 | -0.18(-1.68%) |