Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.21 | 10.22 | 10.14 | 10.22 | 88,822 | +0.02(+0.15%) |
Feb 27, 2019 | 10.32 | 10.32 | 10.15 | 10.20 | 142,628 | -0.05(-0.44%) |
Feb 26, 2019 | 10.22 | 10.41 | 10.22 | 10.25 | 137,592 | +0.03(+0.30%) |
Feb 25, 2019 | 10.22 | 10.22 | 10.19 | 10.22 | 57,123 | +0.05(+0.45%) |
Feb 22, 2019 | 10.22 | 10.25 | 10.17 | 10.17 | 92,755 | -0.04(-0.37%) |
Feb 21, 2019 | 10.22 | 10.22 | 10.19 | 10.21 | 49,538 | -0.01(-0.07%) |
Feb 20, 2019 | 10.26 | 10.26 | 10.18 | 10.22 | 43,265 | +0.05(+0.52%) |
Feb 19, 2019 | 10.15 | 10.28 | 10.15 | 10.16 | 84,057 | +0.02(+0.15%) |
Feb 15, 2019 | 10.14 | 10.16 | 10.13 | 10.15 | 33,428 | -0.02(-0.22%) |
Feb 14, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 58,764 | -0.05(-0.52%) |
Feb 13, 2019 | 10.13 | 10.22 | 10.13 | 10.22 | 89,869 | +0.10(+0.97%) |
Feb 12, 2019 | 10.18 | 10.21 | 10.09 | 10.13 | 63,872 | -0.03(-0.30%) |
Feb 11, 2019 | 10.17 | 10.17 | 10.09 | 10.16 | 38,470 | +0.05(+0.45%) |
Feb 08, 2019 | 10.11 | 10.18 | 10.07 | 10.11 | 48,755 | +0.05(+0.45%) |
Feb 07, 2019 | 10.14 | 10.14 | 10.01 | 10.07 | 146,748 | -0.03(-0.30%) |
Feb 06, 2019 | 10.17 | 10.17 | 10.08 | 10.10 | 128,645 | -0.07(-0.67%) |
Feb 05, 2019 | 10.14 | 10.17 | 10.14 | 10.16 | 99,764 | +0.02(+0.22%) |
Feb 04, 2019 | 10.10 | 10.15 | 10.06 | 10.14 | 122,613 | +0.05(+0.52%) |
Feb 01, 2019 | 10.10 | 10.17 | 9.976 | 10.09 | 105,249 | +0.00(+0.00%) |
Jan 31, 2019 | 10.02 | 10.10 | 9.976 | 10.09 | 65,239 | +0.09(+0.90%) |
Jan 30, 2019 | 9.983 | 10.07 | 9.953 | 9.998 | 65,669 | +0.02(+0.23%) |
Jan 29, 2019 | 9.991 | 10.01 | 9.964 | 9.976 | 55,665 | -0.00(-0.00%) |
Jan 28, 2019 | 9.976 | 9.983 | 9.923 | 9.976 | 105,315 | +0.03(+0.30%) |
Jan 25, 2019 | 9.976 | 10.01 | 9.938 | 9.946 | 85,871 | -0.04(-0.38%) |
Jan 24, 2019 | 9.923 | 9.983 | 9.922 | 9.983 | 86,455 | +0.08(+0.76%) |
Jan 23, 2019 | 9.991 | 9.991 | 9.878 | 9.908 | 80,602 | -0.07(-0.68%) |
Jan 22, 2019 | 9.983 | 10.01 | 9.953 | 9.976 | 113,374 | +0.01(+0.08%) |
Jan 18, 2019 | 9.893 | 9.976 | 9.870 | 9.968 | 79,766 | +0.12(+1.22%) |
Jan 17, 2019 | 9.840 | 9.915 | 9.833 | 9.848 | 157,329 | +0.02(+0.15%) |
Jan 16, 2019 | 9.840 | 9.855 | 9.772 | 9.833 | 67,157 | +0.03(+0.33%) |
Jan 15, 2019 | 9.825 | 9.844 | 9.800 | 9.800 | 104,358 | -0.02(-0.18%) |
Jan 14, 2019 | 9.915 | 9.915 | 9.802 | 9.817 | 79,208 | -0.02(-0.15%) |
Jan 11, 2019 | 9.900 | 9.908 | 9.765 | 9.833 | 117,326 | -0.02(-0.23%) |
Jan 10, 2019 | 9.788 | 9.870 | 9.750 | 9.855 | 135,558 | +0.07(+0.69%) |
Jan 09, 2019 | 9.720 | 9.788 | 9.645 | 9.788 | 215,407 | +0.11(+1.16%) |
Jan 08, 2019 | 9.878 | 9.878 | 9.668 | 9.675 | 192,163 | -0.04(-0.39%) |
Jan 07, 2019 | 9.728 | 9.735 | 9.675 | 9.713 | 95,409 | -0.02(-0.15%) |
Jan 04, 2019 | 9.683 | 9.728 | 9.660 | 9.728 | 101,596 | +0.04(+0.46%) |
Jan 03, 2019 | 9.675 | 9.683 | 9.623 | 9.683 | 83,630 | +0.02(+0.16%) |
Jan 02, 2019 | 9.480 | 9.690 | 9.420 | 9.668 | 183,016 | +0.26(+2.71%) |
Dec 31, 2018 | 9.428 | 9.488 | 9.270 | 9.413 | 242,523 | +0.00(+0.00%) |
Dec 28, 2018 | 9.248 | 9.518 | 9.248 | 9.413 | 180,392 | +0.17(+1.78%) |
Dec 27, 2018 | 9.233 | 9.316 | 9.223 | 9.248 | 104,481 | +0.04(+0.49%) |
Dec 26, 2018 | 9.240 | 9.293 | 9.195 | 9.203 | 109,005 | -0.08(-0.81%) |
Dec 24, 2018 | 9.150 | 9.330 | 9.150 | 9.278 | 153,860 | +0.03(+0.32%) |
Dec 21, 2018 | 9.203 | 9.323 | 9.165 | 9.248 | 114,662 | +0.01(+0.08%) |
Dec 20, 2018 | 9.308 | 9.315 | 9.150 | 9.240 | 127,745 | -0.01(-0.16%) |
Dec 19, 2018 | 9.285 | 9.340 | 9.233 | 9.255 | 143,245 | -0.03(-0.32%) |
Dec 18, 2018 | 9.255 | 9.328 | 9.225 | 9.285 | 116,280 | +0.05(+0.57%) |
Dec 17, 2018 | 9.323 | 9.323 | 9.143 | 9.233 | 133,396 | +0.00(+0.00%) |
Dec 14, 2018 | 9.450 | 9.525 | 9.210 | 9.233 | 206,125 | -0.16(-1.68%) |
Dec 13, 2018 | 9.420 | 9.458 | 9.383 | 9.390 | 59,730 | -0.03(-0.32%) |
Dec 12, 2018 | 9.375 | 9.516 | 9.375 | 9.420 | 72,310 | +0.05(+0.56%) |
Dec 11, 2018 | 9.637 | 9.659 | 9.361 | 9.368 | 299,516 | -0.19(-1.95%) |
Dec 10, 2018 | 9.756 | 9.756 | 9.555 | 9.555 | 59,409 | -0.12(-1.23%) |
Dec 07, 2018 | 9.689 | 9.771 | 9.674 | 9.674 | 112,932 | -0.03(-0.31%) |
Dec 06, 2018 | 9.577 | 9.741 | 9.577 | 9.704 | 123,811 | +0.07(+0.74%) |
Dec 04, 2018 | 9.629 | 9.704 | 9.525 | 9.633 | 122,176 | +0.03(+0.27%) |