Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.98 | 10.98 | 10.85 | 10.86 | 262,411 | -0.11(-1.00%) |
Feb 27, 2019 | 10.91 | 11.01 | 10.87 | 10.97 | 227,408 | +0.05(+0.42%) |
Feb 26, 2019 | 10.93 | 11.09 | 10.91 | 10.93 | 426,882 | -0.06(-0.58%) |
Feb 25, 2019 | 11.17 | 11.23 | 10.99 | 10.99 | 511,737 | -0.05(-0.50%) |
Feb 22, 2019 | 10.82 | 11.07 | 10.79 | 11.05 | 524,562 | +0.21(+1.94%) |
Feb 21, 2019 | 11.05 | 11.08 | 10.80 | 10.84 | 465,722 | -0.16(-1.49%) |
Feb 20, 2019 | 11.05 | 11.11 | 10.96 | 11.00 | 516,013 | -0.04(-0.33%) |
Feb 19, 2019 | 10.87 | 11.08 | 10.85 | 11.04 | 481,340 | +0.09(+0.83%) |
Feb 15, 2019 | 10.76 | 10.99 | 10.72 | 10.95 | 1,696,920 | +0.26(+2.39%) |
Feb 14, 2019 | 10.65 | 10.78 | 10.57 | 10.69 | 453,070 | -0.09(-0.85%) |
Feb 13, 2019 | 10.65 | 10.80 | 10.59 | 10.78 | 854,902 | +0.13(+1.20%) |
Feb 12, 2019 | 10.64 | 10.80 | 10.63 | 10.65 | 781,197 | +0.05(+0.52%) |
Feb 11, 2019 | 10.52 | 10.64 | 10.47 | 10.60 | 364,534 | +0.07(+0.69%) |
Feb 08, 2019 | 10.62 | 10.66 | 10.46 | 10.53 | 287,945 | -0.10(-0.95%) |
Feb 07, 2019 | 10.63 | 10.75 | 10.46 | 10.63 | 417,835 | +0.11(+1.04%) |
Feb 06, 2019 | 10.42 | 10.53 | 10.40 | 10.52 | 184,280 | +0.05(+0.43%) |
Feb 05, 2019 | 10.57 | 10.61 | 10.39 | 10.47 | 303,542 | -0.11(-1.03%) |
Feb 04, 2019 | 10.55 | 10.63 | 10.46 | 10.58 | 335,224 | +0.05(+0.43%) |
Feb 01, 2019 | 10.50 | 10.65 | 10.44 | 10.53 | 329,320 | +0.05(+0.43%) |
Jan 31, 2019 | 10.76 | 10.76 | 10.04 | 10.49 | 866,723 | -0.10(-0.94%) |
Jan 30, 2019 | 10.64 | 10.70 | 10.54 | 10.59 | 321,853 | +0.00(+0.00%) |
Jan 29, 2019 | 10.61 | 10.70 | 10.53 | 10.59 | 278,718 | +0.00(+0.00%) |
Jan 28, 2019 | 10.46 | 10.62 | 10.43 | 10.59 | 275,643 | +0.07(+0.69%) |
Jan 25, 2019 | 10.44 | 10.54 | 10.30 | 10.52 | 461,690 | +0.14(+1.40%) |
Jan 24, 2019 | 10.35 | 10.47 | 10.25 | 10.37 | 504,474 | -0.01(-0.09%) |
Jan 23, 2019 | 10.43 | 10.52 | 10.31 | 10.38 | 504,481 | -0.02(-0.17%) |
Jan 22, 2019 | 10.53 | 10.63 | 10.33 | 10.40 | 849,112 | -0.22(-2.04%) |
Jan 18, 2019 | 10.49 | 10.66 | 10.34 | 10.62 | 558,451 | +0.14(+1.38%) |
Jan 17, 2019 | 10.29 | 10.49 | 10.18 | 10.47 | 438,543 | +0.16(+1.58%) |
Jan 16, 2019 | 9.929 | 10.33 | 9.893 | 10.31 | 733,913 | +0.39(+3.92%) |
Jan 15, 2019 | 9.893 | 9.947 | 9.739 | 9.920 | 191,147 | +0.01(+0.09%) |
Jan 14, 2019 | 9.812 | 10.05 | 9.685 | 9.911 | 360,054 | +0.03(+0.27%) |
Jan 11, 2019 | 9.812 | 9.884 | 9.694 | 9.884 | 456,160 | -0.04(-0.36%) |
Jan 10, 2019 | 9.992 | 10.06 | 9.821 | 9.920 | 289,617 | -0.10(-0.99%) |
Jan 09, 2019 | 10.03 | 10.15 | 9.929 | 10.02 | 294,850 | -0.02(-0.18%) |
Jan 08, 2019 | 10.04 | 10.10 | 9.784 | 10.04 | 381,131 | -0.07(-0.72%) |
Jan 07, 2019 | 10.00 | 10.21 | 9.931 | 10.11 | 323,482 | +0.05(+0.45%) |
Jan 04, 2019 | 10.00 | 10.14 | 9.893 | 10.06 | 581,895 | +0.24(+2.49%) |
Jan 03, 2019 | 9.703 | 9.920 | 9.604 | 9.821 | 348,377 | +0.08(+0.84%) |
Jan 02, 2019 | 9.423 | 9.784 | 9.314 | 9.739 | 306,202 | +0.18(+1.89%) |
Dec 31, 2018 | 9.558 | 9.558 | 9.341 | 9.558 | 308,862 | +0.05(+0.48%) |
Dec 28, 2018 | 9.477 | 9.956 | 9.396 | 9.513 | 357,630 | +0.06(+0.67%) |
Dec 27, 2018 | 9.386 | 9.802 | 9.169 | 9.450 | 425,617 | -0.10(-1.04%) |
Dec 26, 2018 | 9.133 | 9.576 | 9.097 | 9.549 | 476,774 | +0.46(+5.07%) |
Dec 24, 2018 | 9.160 | 9.359 | 9.043 | 9.088 | 415,355 | -0.17(-1.86%) |
Dec 21, 2018 | 9.278 | 9.368 | 9.124 | 9.260 | 1,387,502 | +0.05(+0.49%) |
Dec 20, 2018 | 9.124 | 9.341 | 9.088 | 9.215 | 674,757 | +0.00(+0.00%) |
Dec 19, 2018 | 9.585 | 9.816 | 9.206 | 9.215 | 962,734 | -0.40(-4.14%) |
Dec 18, 2018 | 9.911 | 10.02 | 9.558 | 9.613 | 881,464 | -0.31(-3.10%) |
Dec 17, 2018 | 9.929 | 10.23 | 9.875 | 9.920 | 809,478 | -0.08(-0.81%) |
Dec 14, 2018 | 9.983 | 10.18 | 9.911 | 10.00 | 1,016,823 | +0.03(+0.27%) |
Dec 13, 2018 | 10.19 | 10.26 | 9.938 | 9.974 | 754,094 | -0.18(-1.78%) |
Dec 12, 2018 | 10.17 | 10.78 | 10.10 | 10.16 | 1,037,716 | +0.13(+1.26%) |
Dec 11, 2018 | 10.40 | 11.10 | 10.02 | 10.03 | 825,630 | -0.20(-1.95%) |
Dec 10, 2018 | 10.65 | 10.67 | 10.23 | 10.23 | 663,528 | -0.41(-3.83%) |
Dec 07, 2018 | 10.80 | 10.92 | 10.58 | 10.63 | 635,639 | -0.13(-1.18%) |
Dec 06, 2018 | 10.62 | 10.82 | 10.56 | 10.76 | 806,957 | -0.05(-0.42%) |
Dec 04, 2018 | 11.40 | 11.49 | 10.75 | 10.81 | 643,380 | -0.69(-5.98%) |