Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.08 | 10.08 | 10.01 | 10.05 | 138,553 | -0.00(-0.05%) |
Feb 27, 2019 | 9.986 | 10.05 | 9.952 | 10.05 | 108,410 | +0.03(+0.29%) |
Feb 26, 2019 | 10.03 | 10.08 | 10.01 | 10.03 | 104,884 | -0.08(-0.83%) |
Feb 25, 2019 | 10.07 | 10.13 | 10.07 | 10.11 | 119,971 | +0.10(+0.98%) |
Feb 22, 2019 | 9.956 | 10.05 | 9.946 | 10.01 | 106,779 | +0.08(+0.84%) |
Feb 21, 2019 | 9.956 | 10.01 | 9.922 | 9.927 | 132,244 | -0.03(-0.30%) |
Feb 20, 2019 | 9.932 | 9.981 | 9.907 | 9.956 | 262,440 | +0.09(+0.90%) |
Feb 19, 2019 | 9.907 | 9.917 | 9.843 | 9.868 | 189,589 | -0.11(-1.13%) |
Feb 15, 2019 | 9.986 | 10.02 | 9.971 | 9.981 | 141,355 | -0.09(-0.93%) |
Feb 14, 2019 | 10.02 | 10.11 | 9.998 | 10.07 | 97,143 | +0.02(+0.19%) |
Feb 13, 2019 | 10.11 | 10.20 | 9.993 | 10.05 | 274,132 | -0.17(-1.63%) |
Feb 12, 2019 | 10.16 | 10.24 | 10.12 | 10.22 | 140,349 | +0.11(+1.12%) |
Feb 11, 2019 | 10.11 | 10.14 | 10.06 | 10.11 | 96,124 | -0.02(-0.19%) |
Feb 08, 2019 | 10.23 | 10.23 | 10.09 | 10.13 | 105,152 | -0.18(-1.72%) |
Feb 07, 2019 | 10.22 | 10.36 | 10.21 | 10.31 | 156,724 | +0.12(+1.20%) |
Feb 06, 2019 | 10.24 | 10.24 | 10.15 | 10.18 | 82,080 | +0.00(+0.00%) |
Feb 05, 2019 | 10.18 | 10.25 | 10.09 | 10.18 | 197,546 | +0.06(+0.63%) |
Feb 04, 2019 | 10.08 | 10.16 | 10.05 | 10.12 | 156,530 | +0.04(+0.39%) |
Feb 01, 2019 | 10.03 | 10.18 | 10.01 | 10.08 | 181,017 | -0.00(-0.05%) |
Jan 31, 2019 | 10.03 | 10.10 | 10.01 | 10.08 | 158,654 | +0.11(+1.13%) |
Jan 30, 2019 | 9.907 | 9.986 | 9.868 | 9.971 | 208,899 | +0.08(+0.85%) |
Jan 29, 2019 | 9.922 | 9.927 | 9.853 | 9.887 | 138,858 | -0.03(-0.30%) |
Jan 28, 2019 | 9.966 | 9.976 | 9.838 | 9.917 | 119,829 | -0.17(-1.71%) |
Jan 25, 2019 | 10.05 | 10.09 | 10.03 | 10.09 | 100,067 | +0.01(+0.15%) |
Jan 24, 2019 | 10.06 | 10.10 | 10.01 | 10.07 | 177,526 | +0.02(+0.24%) |
Jan 23, 2019 | 10.01 | 10.09 | 9.976 | 10.05 | 111,211 | +0.05(+0.54%) |
Jan 22, 2019 | 10.25 | 10.28 | 9.996 | 9.996 | 269,501 | -0.30(-2.91%) |
Jan 18, 2019 | 10.31 | 10.31 | 10.21 | 10.30 | 157,830 | -0.02(-0.19%) |
Jan 17, 2019 | 10.35 | 10.35 | 10.23 | 10.32 | 112,122 | -0.02(-0.19%) |
Jan 16, 2019 | 10.32 | 10.47 | 10.32 | 10.33 | 563,729 | +0.00(+0.00%) |
Jan 15, 2019 | 10.36 | 10.42 | 10.31 | 10.33 | 163,924 | +0.02(+0.19%) |
Jan 14, 2019 | 10.40 | 10.40 | 10.30 | 10.32 | 138,933 | -0.17(-1.59%) |
Jan 11, 2019 | 10.40 | 10.52 | 10.37 | 10.48 | 744,407 | +0.06(+0.57%) |
Jan 10, 2019 | 10.42 | 10.50 | 10.31 | 10.42 | 340,348 | +0.07(+0.66%) |
Jan 09, 2019 | 10.37 | 10.37 | 10.29 | 10.35 | 210,630 | -0.07(-0.71%) |
Jan 08, 2019 | 10.09 | 10.49 | 10.09 | 10.43 | 544,023 | +0.34(+3.41%) |
Jan 07, 2019 | 10.09 | 10.09 | 10.04 | 10.08 | 198,935 | +0.04(+0.39%) |
Jan 04, 2019 | 9.922 | 10.15 | 9.922 | 10.04 | 163,932 | +0.17(+1.69%) |
Jan 03, 2019 | 9.873 | 9.892 | 9.789 | 9.878 | 161,564 | -0.06(-0.64%) |
Jan 02, 2019 | 9.853 | 9.956 | 9.853 | 9.941 | 134,113 | -0.01(-0.10%) |
Dec 31, 2018 | 9.951 | 10.08 | 9.897 | 9.951 | 720,203 | +0.03(+0.30%) |
Dec 28, 2018 | 9.843 | 9.932 | 9.801 | 9.922 | 447,661 | +0.16(+1.63%) |
Dec 27, 2018 | 9.684 | 9.776 | 9.649 | 9.763 | 680,147 | -0.02(-0.18%) |
Dec 26, 2018 | 9.552 | 9.803 | 9.499 | 9.781 | 266,793 | +0.24(+2.54%) |
Dec 24, 2018 | 9.556 | 9.569 | 9.495 | 9.539 | 312,830 | +0.04(+0.46%) |
Dec 21, 2018 | 9.512 | 9.561 | 9.490 | 9.495 | 533,651 | -0.11(-1.10%) |
Dec 20, 2018 | 9.613 | 9.741 | 9.525 | 9.600 | 866,416 | +0.04(+0.46%) |
Dec 19, 2018 | 9.732 | 9.781 | 9.530 | 9.556 | 310,515 | -0.10(-1.00%) |
Dec 18, 2018 | 9.631 | 9.741 | 9.622 | 9.653 | 178,404 | +0.18(+1.91%) |
Dec 17, 2018 | 9.605 | 9.675 | 9.442 | 9.473 | 460,591 | -0.07(-0.69%) |
Dec 14, 2018 | 9.521 | 9.578 | 9.521 | 9.539 | 119,043 | -0.08(-0.82%) |
Dec 13, 2018 | 9.657 | 9.752 | 9.613 | 9.618 | 178,392 | -0.01(-0.14%) |
Dec 12, 2018 | 9.561 | 9.684 | 9.473 | 9.631 | 290,820 | +0.23(+2.43%) |
Dec 11, 2018 | 9.437 | 9.600 | 9.402 | 9.402 | 270,131 | +0.16(+1.76%) |
Dec 10, 2018 | 9.301 | 9.305 | 9.164 | 9.239 | 250,895 | -0.28(-2.91%) |
Dec 07, 2018 | 9.715 | 9.719 | 9.512 | 9.517 | 266,257 | -0.24(-2.48%) |
Dec 06, 2018 | 9.605 | 9.776 | 9.534 | 9.759 | 188,059 | -0.08(-0.85%) |
Dec 04, 2018 | 9.904 | 9.904 | 9.842 | 9.842 | 155,392 | -0.12(-1.19%) |