Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.29 | 11.30 | 11.26 | 11.28 | 59,152 | -0.01(-0.09%) |
Feb 27, 2019 | 11.26 | 11.31 | 11.26 | 11.29 | 97,277 | -0.01(-0.09%) |
Feb 26, 2019 | 11.30 | 11.32 | 11.29 | 11.30 | 111,365 | -0.03(-0.26%) |
Feb 25, 2019 | 11.29 | 11.35 | 11.26 | 11.33 | 109,439 | +0.06(+0.53%) |
Feb 22, 2019 | 11.19 | 11.27 | 11.15 | 11.27 | 144,900 | +0.09(+0.81%) |
Feb 21, 2019 | 11.13 | 11.18 | 11.11 | 11.18 | 129,682 | +0.06(+0.58%) |
Feb 20, 2019 | 11.07 | 11.12 | 11.05 | 11.12 | 125,031 | +0.08(+0.68%) |
Feb 19, 2019 | 11.04 | 11.05 | 11.02 | 11.04 | 165,783 | -0.01(-0.09%) |
Feb 15, 2019 | 11.05 | 11.06 | 11.02 | 11.05 | 186,100 | +0.03(+0.27%) |
Feb 14, 2019 | 10.99 | 11.02 | 10.98 | 11.02 | 49,671 | -0.06(-0.54%) |
Feb 13, 2019 | 11.08 | 11.08 | 11.04 | 11.08 | 81,797 | +0.02(+0.18%) |
Feb 12, 2019 | 11.04 | 11.07 | 11.02 | 11.06 | 77,840 | +0.08(+0.73%) |
Feb 11, 2019 | 10.96 | 10.98 | 10.95 | 10.98 | 80,759 | +0.04(+0.37%) |
Feb 08, 2019 | 10.87 | 10.94 | 10.87 | 10.94 | 118,100 | +0.01(+0.09%) |
Feb 07, 2019 | 10.92 | 10.94 | 10.89 | 10.93 | 172,753 | +0.02(+0.18%) |
Feb 06, 2019 | 10.87 | 10.97 | 10.85 | 10.91 | 121,309 | -0.00(-0.05%) |
Feb 05, 2019 | 10.83 | 10.92 | 10.83 | 10.91 | 88,378 | +0.08(+0.78%) |
Feb 04, 2019 | 10.78 | 10.84 | 10.76 | 10.83 | 240,916 | +0.05(+0.51%) |
Feb 01, 2019 | 10.71 | 10.78 | 10.71 | 10.78 | 156,500 | +0.06(+0.61%) |
Jan 31, 2019 | 10.66 | 10.72 | 10.66 | 10.71 | 287,334 | +0.05(+0.47%) |
Jan 30, 2019 | 10.61 | 10.66 | 10.60 | 10.66 | 293,837 | +0.08(+0.76%) |
Jan 29, 2019 | 10.51 | 10.61 | 10.51 | 10.58 | 111,164 | +0.06(+0.57%) |
Jan 28, 2019 | 10.48 | 10.56 | 10.48 | 10.52 | 123,154 | +0.02(+0.19%) |
Jan 25, 2019 | 10.45 | 10.50 | 10.44 | 10.50 | 135,500 | +0.07(+0.67%) |
Jan 24, 2019 | 10.42 | 10.46 | 10.41 | 10.43 | 222,912 | +0.02(+0.19%) |
Jan 23, 2019 | 10.40 | 10.42 | 10.36 | 10.41 | 186,976 | +0.03(+0.29%) |
Jan 22, 2019 | 10.39 | 10.39 | 10.37 | 10.38 | 169,196 | -0.03(-0.29%) |
Jan 18, 2019 | 10.34 | 10.42 | 10.34 | 10.41 | 78,200 | +0.07(+0.68%) |
Jan 17, 2019 | 10.29 | 10.34 | 10.26 | 10.34 | 116,295 | +0.05(+0.49%) |
Jan 16, 2019 | 10.27 | 10.32 | 10.25 | 10.29 | 178,072 | +0.04(+0.39%) |
Jan 15, 2019 | 10.20 | 10.27 | 10.20 | 10.25 | 70,280 | +0.05(+0.49%) |
Jan 14, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 50,354 | -0.15(-1.45%) |
Jan 11, 2019 | 10.28 | 10.35 | 10.25 | 10.35 | 32,600 | +0.04(+0.39%) |
Jan 10, 2019 | 10.24 | 10.35 | 10.21 | 10.31 | 61,816 | +0.03(+0.29%) |
Jan 09, 2019 | 10.25 | 10.30 | 10.25 | 10.28 | 40,934 | +0.06(+0.59%) |
Jan 08, 2019 | 10.17 | 10.25 | 10.16 | 10.22 | 75,177 | +0.08(+0.79%) |
Jan 07, 2019 | 9.940 | 10.15 | 9.940 | 10.14 | 32,844 | +0.24(+2.42%) |
Jan 04, 2019 | 9.640 | 9.920 | 9.640 | 9.900 | 49,300 | +0.25(+2.59%) |
Jan 03, 2019 | 9.690 | 9.730 | 9.630 | 9.650 | 64,423 | -0.06(-0.62%) |
Jan 02, 2019 | 9.580 | 9.730 | 9.580 | 9.710 | 45,956 | +0.04(+0.41%) |
Dec 31, 2018 | 9.740 | 9.820 | 9.610 | 9.670 | 198,900 | -0.09(-0.92%) |
Dec 28, 2018 | 9.600 | 9.840 | 9.570 | 9.760 | 196,300 | +0.14(+1.46%) |
Dec 27, 2018 | 9.540 | 9.700 | 9.540 | 9.620 | 178,983 | -0.08(-0.82%) |
Dec 26, 2018 | 9.150 | 9.720 | 9.150 | 9.700 | 172,787 | +0.36(+3.85%) |
Dec 24, 2018 | 9.200 | 9.340 | 9.200 | 9.340 | 85,500 | +0.15(+1.63%) |
Dec 21, 2018 | 9.410 | 9.430 | 9.150 | 9.190 | 198,100 | -0.23(-2.44%) |
Dec 20, 2018 | 9.590 | 9.625 | 9.400 | 9.420 | 229,535 | -0.27(-2.79%) |
Dec 19, 2018 | 9.780 | 9.820 | 9.680 | 9.690 | 98,851 | -0.11(-1.12%) |
Dec 18, 2018 | 9.980 | 10.05 | 9.760 | 9.800 | 133,867 | -0.18(-1.80%) |
Dec 17, 2018 | 10.12 | 10.16 | 9.960 | 9.980 | 98,261 | -0.19(-1.87%) |
Dec 14, 2018 | 10.25 | 10.27 | 10.12 | 10.17 | 111,800 | -0.15(-1.45%) |
Dec 13, 2018 | 10.33 | 10.36 | 10.28 | 10.32 | 130,455 | -0.02(-0.19%) |
Dec 12, 2018 | 10.30 | 10.39 | 10.27 | 10.34 | 68,177 | +0.04(+0.39%) |
Dec 11, 2018 | 10.28 | 10.33 | 10.25 | 10.30 | 65,845 | +0.00(+0.00%) |
Dec 10, 2018 | 10.23 | 10.30 | 10.23 | 10.30 | 48,397 | +0.02(+0.19%) |
Dec 07, 2018 | 10.24 | 10.31 | 10.22 | 10.28 | 76,100 | +0.01(+0.10%) |
Dec 06, 2018 | 10.24 | 10.28 | 10.21 | 10.27 | 172,855 | -0.05(-0.48%) |
Dec 04, 2018 | 10.37 | 10.37 | 10.20 | 10.32 | 128,100 | -0.07(-0.67%) |