Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.97 | 10.97 | 10.54 | 10.69 | 921,663 | -0.88(-7.61%) |
Feb 27, 2019 | 11.09 | 11.67 | 11.03 | 11.57 | 871,928 | +0.36(+3.21%) |
Feb 26, 2019 | 11.20 | 11.33 | 11.15 | 11.21 | 305,568 | -0.02(-0.18%) |
Feb 25, 2019 | 11.22 | 11.35 | 11.11 | 11.23 | 385,186 | +0.02(+0.18%) |
Feb 22, 2019 | 11.16 | 11.24 | 11.09 | 11.21 | 316,200 | +0.05(+0.45%) |
Feb 21, 2019 | 11.31 | 11.44 | 11.04 | 11.16 | 424,070 | -0.20(-1.76%) |
Feb 20, 2019 | 11.20 | 11.40 | 11.17 | 11.36 | 599,515 | +0.18(+1.61%) |
Feb 19, 2019 | 11.05 | 11.26 | 11.02 | 11.18 | 501,002 | +0.07(+0.63%) |
Feb 15, 2019 | 11.02 | 11.19 | 11.02 | 11.11 | 1,617,800 | +0.14(+1.28%) |
Feb 14, 2019 | 11.09 | 11.16 | 10.96 | 10.97 | 415,495 | -0.20(-1.79%) |
Feb 13, 2019 | 11.24 | 11.34 | 11.11 | 11.17 | 503,898 | +0.00(+0.00%) |
Feb 12, 2019 | 11.06 | 11.17 | 10.96 | 11.17 | 711,791 | +0.22(+2.01%) |
Feb 11, 2019 | 10.94 | 11.05 | 10.85 | 10.95 | 609,642 | +0.03(+0.27%) |
Feb 08, 2019 | 10.82 | 10.96 | 10.73 | 10.92 | 329,600 | +0.03(+0.28%) |
Feb 07, 2019 | 10.99 | 11.19 | 10.86 | 10.89 | 453,003 | -0.13(-1.18%) |
Feb 06, 2019 | 10.92 | 11.03 | 10.86 | 11.02 | 311,323 | +0.10(+0.92%) |
Feb 05, 2019 | 11.03 | 11.04 | 10.83 | 10.92 | 405,578 | -0.04(-0.36%) |
Feb 04, 2019 | 10.66 | 10.96 | 10.55 | 10.96 | 561,578 | +0.35(+3.30%) |
Feb 01, 2019 | 10.65 | 10.71 | 10.51 | 10.61 | 347,200 | +0.10(+0.95%) |
Jan 31, 2019 | 10.44 | 10.51 | 10.29 | 10.51 | 462,173 | +0.07(+0.67%) |
Jan 30, 2019 | 10.22 | 10.44 | 10.14 | 10.44 | 297,387 | +0.22(+2.15%) |
Jan 29, 2019 | 10.30 | 10.33 | 10.21 | 10.22 | 302,761 | -0.09(-0.87%) |
Jan 28, 2019 | 10.32 | 10.40 | 10.21 | 10.31 | 258,267 | -0.08(-0.77%) |
Jan 25, 2019 | 10.53 | 10.63 | 10.38 | 10.39 | 204,500 | -0.05(-0.48%) |
Jan 24, 2019 | 10.14 | 10.46 | 10.14 | 10.44 | 288,123 | +0.30(+2.96%) |
Jan 23, 2019 | 10.15 | 10.23 | 9.995 | 10.14 | 329,706 | +0.01(+0.10%) |
Jan 22, 2019 | 10.19 | 10.34 | 10.09 | 10.13 | 354,191 | -0.08(-0.78%) |
Jan 18, 2019 | 10.38 | 10.41 | 10.18 | 10.21 | 480,200 | -0.12(-1.16%) |
Jan 17, 2019 | 10.24 | 10.40 | 10.19 | 10.33 | 396,347 | -0.02(-0.19%) |
Jan 16, 2019 | 10.25 | 10.40 | 10.23 | 10.35 | 350,357 | +0.09(+0.88%) |
Jan 15, 2019 | 10.08 | 10.29 | 10.06 | 10.26 | 309,562 | +0.19(+1.89%) |
Jan 14, 2019 | 10.05 | 10.16 | 9.980 | 10.07 | 195,353 | -0.03(-0.30%) |
Jan 11, 2019 | 10.11 | 10.23 | 10.08 | 10.10 | 283,200 | -0.11(-1.08%) |
Jan 10, 2019 | 10.01 | 10.24 | 10.00 | 10.21 | 404,278 | +0.13(+1.29%) |
Jan 09, 2019 | 9.780 | 10.18 | 9.750 | 10.08 | 507,850 | +0.33(+3.38%) |
Jan 08, 2019 | 9.760 | 9.820 | 9.540 | 9.750 | 1,273,396 | +0.08(+0.83%) |
Jan 07, 2019 | 9.550 | 9.780 | 9.480 | 9.670 | 428,365 | +0.07(+0.73%) |
Jan 04, 2019 | 9.200 | 9.630 | 9.200 | 9.600 | 698,300 | +0.47(+5.15%) |
Jan 03, 2019 | 9.430 | 9.450 | 9.070 | 9.130 | 694,752 | -0.43(-4.50%) |
Jan 02, 2019 | 9.440 | 9.580 | 9.285 | 9.560 | 646,646 | -0.08(-0.83%) |
Dec 31, 2018 | 9.530 | 9.650 | 9.410 | 9.640 | 375,200 | +0.12(+1.26%) |
Dec 28, 2018 | 9.380 | 9.660 | 9.320 | 9.520 | 309,000 | +0.14(+1.49%) |
Dec 27, 2018 | 9.210 | 9.380 | 9.000 | 9.380 | 639,351 | -0.02(-0.21%) |
Dec 26, 2018 | 8.960 | 9.410 | 8.850 | 9.400 | 490,264 | +0.47(+5.26%) |
Dec 24, 2018 | 9.120 | 9.140 | 8.900 | 8.930 | 263,100 | -0.24(-2.62%) |
Dec 21, 2018 | 9.480 | 9.510 | 9.130 | 9.170 | 3,572,100 | -0.30(-3.17%) |
Dec 20, 2018 | 9.570 | 9.700 | 9.355 | 9.470 | 614,716 | -0.14(-1.46%) |
Dec 19, 2018 | 9.770 | 10.02 | 9.525 | 9.610 | 605,139 | -0.16(-1.64%) |
Dec 18, 2018 | 9.590 | 9.940 | 9.530 | 9.770 | 758,075 | +0.18(+1.88%) |
Dec 17, 2018 | 9.620 | 9.860 | 9.550 | 9.590 | 530,339 | -0.07(-0.72%) |
Dec 14, 2018 | 9.800 | 9.920 | 9.650 | 9.660 | 437,900 | -0.21(-2.13%) |
Dec 13, 2018 | 10.02 | 10.12 | 9.830 | 9.870 | 484,945 | -0.20(-1.99%) |
Dec 12, 2018 | 10.02 | 10.23 | 9.870 | 10.07 | 512,048 | +0.20(+2.03%) |
Dec 11, 2018 | 9.920 | 10.02 | 9.790 | 9.870 | 647,787 | +0.09(+0.92%) |
Dec 10, 2018 | 9.810 | 9.820 | 9.600 | 9.780 | 980,166 | -0.03(-0.31%) |
Dec 07, 2018 | 9.900 | 10.13 | 9.735 | 9.810 | 505,900 | -0.09(-0.91%) |
Dec 06, 2018 | 9.810 | 9.910 | 9.620 | 9.900 | 809,128 | -0.04(-0.40%) |
Dec 04, 2018 | 10.52 | 10.55 | 9.930 | 9.940 | 619,300 | -0.61(-5.78%) |