Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 11.10 | 11.20 | 10.99 | 11.03 | 887,861 | +0.33(+3.08%) |
Feb 27, 2019 | 10.71 | 10.75 | 10.62 | 10.70 | 281,888 | -0.05(-0.47%) |
Feb 26, 2019 | 10.76 | 10.77 | 10.66 | 10.75 | 219,389 | -0.02(-0.19%) |
Feb 25, 2019 | 10.75 | 10.84 | 10.69 | 10.77 | 215,425 | +0.06(+0.56%) |
Feb 22, 2019 | 10.74 | 10.79 | 10.71 | 10.71 | 137,594 | -0.01(-0.09%) |
Feb 21, 2019 | 10.72 | 10.83 | 10.66 | 10.72 | 163,854 | -0.01(-0.09%) |
Feb 20, 2019 | 10.73 | 10.80 | 10.68 | 10.73 | 133,507 | -0.01(-0.09%) |
Feb 19, 2019 | 10.74 | 10.75 | 10.63 | 10.74 | 198,846 | +0.06(+0.56%) |
Feb 15, 2019 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.19%) | |
Feb 14, 2019 | 10.66 | 10.73 | 10.64 | 10.66 | 117,185 | +0.00(+0.00%) |
Feb 13, 2019 | 10.75 | 10.75 | 10.64 | 10.66 | 467,558 | -0.14(-1.30%) |
Feb 12, 2019 | 10.66 | 10.82 | 10.58 | 10.80 | 260,219 | +0.19(+1.79%) |
Feb 11, 2019 | 10.60 | 10.61 | 10.54 | 10.61 | 123,537 | +0.01(+0.09%) |
Feb 08, 2019 | 10.61 | 10.72 | 10.53 | 10.60 | 339,216 | -0.01(-0.09%) |
Feb 07, 2019 | 10.65 | 10.70 | 10.50 | 10.61 | 332,092 | -0.04(-0.38%) |
Feb 06, 2019 | 10.50 | 10.71 | 10.48 | 10.65 | 179,018 | +0.14(+1.33%) |
Feb 05, 2019 | 10.44 | 10.52 | 10.38 | 10.51 | 673,670 | +0.09(+0.86%) |
Feb 04, 2019 | 10.27 | 10.46 | 10.23 | 10.42 | 215,282 | +0.16(+1.56%) |
Feb 01, 2019 | 10.29 | 10.29 | 10.20 | 10.26 | 89,624 | -0.03(-0.29%) |
Jan 31, 2019 | 10.30 | 10.30 | 10.19 | 10.29 | 118,157 | +0.02(+0.19%) |
Jan 30, 2019 | 10.20 | 10.34 | 10.16 | 10.27 | 193,934 | +0.10(+0.98%) |
Jan 29, 2019 | 10.24 | 10.25 | 10.12 | 10.17 | 155,995 | -0.05(-0.49%) |
Jan 28, 2019 | 10.27 | 10.32 | 10.18 | 10.22 | 206,819 | +0.00(+0.00%) |
Jan 25, 2019 | 10.21 | 10.28 | 10.11 | 10.22 | 176,935 | +0.08(+0.79%) |
Jan 24, 2019 | 10.05 | 10.21 | 10.02 | 10.14 | 232,163 | +0.07(+0.70%) |
Jan 23, 2019 | 10.12 | 10.14 | 10.03 | 10.07 | 209,405 | -0.06(-0.59%) |
Jan 22, 2019 | 10.25 | 10.26 | 10.04 | 10.13 | 348,669 | -0.12(-1.17%) |
Jan 21, 2019 | 10.21 | 10.29 | 10.20 | 10.25 | 78,032 | +0.01(+0.10%) |
Jan 18, 2019 | 10.34 | 10.34 | 10.22 | 10.24 | 281,769 | -0.07(-0.68%) |
Jan 17, 2019 | 10.10 | 10.34 | 10.10 | 10.31 | 235,694 | +0.20(+1.98%) |
Jan 16, 2019 | 10.00 | 10.14 | 10.00 | 10.11 | 242,655 | +0.11(+1.10%) |
Jan 15, 2019 | 9.950 | 10.10 | 9.950 | 10.00 | 340,399 | +0.06(+0.60%) |
Jan 14, 2019 | 9.910 | 10.00 | 9.880 | 9.940 | 214,932 | -0.02(-0.20%) |
Jan 11, 2019 | 9.920 | 10.01 | 9.910 | 9.960 | 227,012 | -0.04(-0.40%) |
Jan 10, 2019 | 9.990 | 10.09 | 9.900 | 10.00 | 215,473 | +0.00(+0.00%) |
Jan 09, 2019 | 9.960 | 10.08 | 9.880 | 10.00 | 131,646 | +0.06(+0.60%) |
Jan 08, 2019 | 10.00 | 10.02 | 9.890 | 9.940 | 115,613 | -0.01(-0.10%) |
Jan 07, 2019 | 9.880 | 9.970 | 9.720 | 9.950 | 140,389 | +0.12(+1.22%) |
Jan 04, 2019 | 9.860 | 9.960 | 9.790 | 9.830 | 268,539 | +0.05(+0.51%) |
Jan 03, 2019 | 9.760 | 9.820 | 9.540 | 9.780 | 239,109 | +0.07(+0.72%) |
Jan 02, 2019 | 9.610 | 9.710 | 9.550 | 9.710 | 123,593 | +0.02(+0.21%) |
Dec 31, 2018 | 9.690 | 9.690 | 9.690 | 0 | +0.13(+1.36%) | |
Dec 28, 2018 | 9.700 | 9.750 | 9.540 | 9.560 | 126,179 | -0.11(-1.14%) |
Dec 27, 2018 | 9.590 | 9.710 | 9.510 | 9.670 | 139,001 | +0.18(+1.90%) |
Dec 24, 2018 | 9.490 | 9.490 | 9.490 | 0 | -0.09(-0.94%) | |
Dec 21, 2018 | 9.690 | 9.780 | 9.550 | 9.580 | 454,835 | -0.09(-0.93%) |
Dec 20, 2018 | 9.630 | 9.770 | 9.520 | 9.670 | 330,897 | +0.01(+0.10%) |
Dec 19, 2018 | 9.810 | 9.810 | 9.530 | 9.660 | 304,562 | -0.13(-1.33%) |
Dec 18, 2018 | 9.610 | 9.850 | 9.600 | 9.790 | 375,912 | +0.21(+2.19%) |
Dec 17, 2018 | 9.850 | 9.850 | 9.560 | 9.580 | 303,095 | -0.23(-2.34%) |
Dec 14, 2018 | 9.890 | 9.950 | 9.740 | 9.810 | 204,717 | -0.15(-1.51%) |
Dec 13, 2018 | 10.03 | 10.13 | 9.900 | 9.960 | 407,223 | -0.05(-0.50%) |
Dec 12, 2018 | 9.900 | 10.14 | 9.870 | 10.01 | 192,709 | +0.19(+1.93%) |
Dec 11, 2018 | 10.01 | 10.06 | 9.780 | 9.820 | 334,085 | -0.15(-1.50%) |
Dec 10, 2018 | 10.23 | 10.23 | 9.880 | 9.970 | 467,304 | -0.29(-2.83%) |
Dec 07, 2018 | 10.33 | 10.36 | 10.10 | 10.26 | 208,316 | -0.01(-0.10%) |
Dec 06, 2018 | 10.09 | 10.28 | 10.01 | 10.27 | 227,181 | +0.10(+0.98%) |
Dec 05, 2018 | 10.06 | 10.21 | 10.00 | 10.17 | 174,086 | +0.10(+0.99%) |
Dec 04, 2018 | 10.22 | 10.22 | 10.01 | 10.07 | 228,867 | -0.18(-1.76%) |