Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.68 | 11.37 | 10.62 | 11.30 | 1,881,721 | +0.62(+5.81%) |
Feb 27, 2019 | 10.66 | 10.93 | 10.63 | 10.68 | 763,187 | -0.03(-0.28%) |
Feb 26, 2019 | 10.38 | 10.78 | 10.35 | 10.71 | 726,450 | +0.30(+2.88%) |
Feb 25, 2019 | 10.59 | 10.63 | 10.40 | 10.41 | 771,868 | -0.09(-0.86%) |
Feb 22, 2019 | 10.39 | 10.55 | 10.39 | 10.50 | 740,700 | +0.13(+1.25%) |
Feb 21, 2019 | 10.50 | 10.53 | 10.34 | 10.37 | 628,045 | -0.11(-1.05%) |
Feb 20, 2019 | 10.45 | 10.57 | 10.45 | 10.48 | 512,444 | +0.03(+0.29%) |
Feb 19, 2019 | 10.41 | 10.50 | 10.32 | 10.45 | 769,428 | +0.02(+0.19%) |
Feb 15, 2019 | 10.46 | 10.57 | 10.43 | 10.43 | 715,200 | -0.04(-0.38%) |
Feb 14, 2019 | 10.50 | 10.59 | 10.40 | 10.47 | 901,740 | -0.02(-0.19%) |
Feb 13, 2019 | 10.43 | 10.57 | 10.22 | 10.49 | 1,873,711 | +0.20(+1.94%) |
Feb 12, 2019 | 11.42 | 11.49 | 10.21 | 10.29 | 3,263,198 | -1.07(-9.42%) |
Feb 11, 2019 | 11.10 | 12.02 | 11.03 | 11.36 | 2,714,551 | +0.31(+2.81%) |
Feb 08, 2019 | 10.77 | 11.10 | 10.69 | 11.05 | 1,487,700 | +0.25(+2.31%) |
Feb 07, 2019 | 11.16 | 11.18 | 10.61 | 10.80 | 1,430,476 | -0.40(-3.57%) |
Feb 06, 2019 | 11.22 | 11.34 | 11.08 | 11.20 | 692,713 | -0.01(-0.09%) |
Feb 05, 2019 | 11.10 | 11.30 | 11.10 | 11.21 | 979,349 | +0.09(+0.81%) |
Feb 04, 2019 | 11.00 | 11.24 | 10.99 | 11.12 | 469,645 | +0.15(+1.37%) |
Feb 01, 2019 | 11.00 | 11.02 | 10.86 | 10.97 | 781,300 | -0.03(-0.27%) |
Jan 31, 2019 | 11.02 | 11.07 | 10.83 | 11.00 | 620,909 | +0.05(+0.46%) |
Jan 30, 2019 | 10.99 | 11.03 | 10.85 | 10.95 | 1,232,368 | -0.02(-0.18%) |
Jan 29, 2019 | 10.99 | 11.05 | 10.88 | 10.97 | 424,920 | -0.03(-0.27%) |
Jan 28, 2019 | 11.26 | 11.27 | 10.82 | 11.00 | 620,572 | -0.33(-2.91%) |
Jan 25, 2019 | 11.20 | 11.67 | 11.20 | 11.33 | 610,800 | +0.19(+1.71%) |
Jan 24, 2019 | 11.09 | 11.15 | 10.97 | 11.14 | 353,410 | +0.05(+0.45%) |
Jan 23, 2019 | 11.03 | 11.19 | 10.78 | 11.09 | 355,517 | +0.09(+0.82%) |
Jan 22, 2019 | 11.00 | 11.23 | 10.85 | 11.00 | 428,915 | -0.01(-0.09%) |
Jan 18, 2019 | 11.02 | 11.15 | 10.92 | 11.01 | 960,100 | +0.02(+0.18%) |
Jan 17, 2019 | 10.93 | 11.04 | 10.90 | 10.99 | 589,201 | +0.08(+0.73%) |
Jan 16, 2019 | 11.07 | 11.20 | 10.72 | 10.91 | 929,586 | +0.03(+0.28%) |
Jan 15, 2019 | 10.55 | 10.95 | 10.39 | 10.88 | 1,375,869 | +0.31(+2.93%) |
Jan 14, 2019 | 10.02 | 10.61 | 10.02 | 10.57 | 964,417 | +0.43(+4.24%) |
Jan 11, 2019 | 10.02 | 10.22 | 9.760 | 10.14 | 1,582,100 | +0.17(+1.71%) |
Jan 10, 2019 | 10.10 | 10.39 | 9.820 | 9.970 | 623,104 | -0.13(-1.29%) |
Jan 09, 2019 | 10.11 | 10.37 | 9.980 | 10.10 | 682,203 | +0.03(+0.30%) |
Jan 08, 2019 | 10.21 | 10.31 | 9.840 | 10.07 | 2,104,176 | +0.01(+0.10%) |
Jan 07, 2019 | 9.780 | 10.17 | 9.760 | 10.06 | 1,069,277 | +0.17(+1.72%) |
Jan 04, 2019 | 9.660 | 10.13 | 9.530 | 9.890 | 958,300 | +0.34(+3.56%) |
Jan 03, 2019 | 9.580 | 9.770 | 9.430 | 9.550 | 566,608 | -0.14(-1.44%) |
Jan 02, 2019 | 9.630 | 9.940 | 9.520 | 9.690 | 676,188 | +0.12(+1.25%) |
Dec 31, 2018 | 9.670 | 9.680 | 9.250 | 9.570 | 923,700 | -0.01(-0.10%) |
Dec 28, 2018 | 9.440 | 9.800 | 9.380 | 9.580 | 901,300 | +0.11(+1.16%) |
Dec 27, 2018 | 9.280 | 9.540 | 9.230 | 9.470 | 1,411,604 | -0.01(-0.11%) |
Dec 26, 2018 | 9.200 | 9.495 | 8.820 | 9.480 | 1,173,504 | +0.26(+2.82%) |
Dec 24, 2018 | 8.640 | 9.395 | 8.520 | 9.220 | 927,100 | +0.56(+6.47%) |
Dec 21, 2018 | 9.000 | 9.230 | 8.600 | 8.660 | 1,860,400 | -0.34(-3.78%) |
Dec 20, 2018 | 8.960 | 9.250 | 8.920 | 9.000 | 1,621,094 | -0.03(-0.33%) |
Dec 19, 2018 | 8.940 | 9.540 | 8.940 | 9.030 | 2,545,882 | +0.11(+1.23%) |
Dec 18, 2018 | 8.460 | 9.010 | 8.460 | 8.920 | 2,684,782 | +0.51(+6.06%) |
Dec 17, 2018 | 8.650 | 8.820 | 8.300 | 8.410 | 1,539,185 | -0.25(-2.89%) |
Dec 14, 2018 | 8.840 | 8.950 | 8.555 | 8.660 | 1,503,200 | -0.29(-3.24%) |
Dec 13, 2018 | 9.220 | 9.281 | 8.920 | 8.950 | 1,499,784 | -0.25(-2.72%) |
Dec 12, 2018 | 9.070 | 9.400 | 8.881 | 9.200 | 1,277,454 | +0.20(+2.22%) |
Dec 11, 2018 | 9.230 | 9.364 | 8.700 | 9.000 | 1,682,288 | -0.26(-2.81%) |
Dec 10, 2018 | 9.300 | 9.620 | 9.170 | 9.260 | 1,527,638 | +0.26(+2.89%) |
Dec 07, 2018 | 9.070 | 9.120 | 8.860 | 9.000 | 1,485,400 | +0.01(+0.11%) |
Dec 06, 2018 | 8.840 | 9.020 | 8.780 | 8.990 | 1,724,502 | +0.09(+1.01%) |
Dec 04, 2018 | 9.280 | 9.300 | 8.810 | 8.900 | 1,981,700 | -0.39(-4.20%) |