Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.80 | 10.80 | 10.59 | 10.71 | 670,067 | -0.11(-1.06%) |
Feb 27, 2019 | 10.90 | 11.04 | 10.82 | 10.82 | 158,726 | -0.09(-0.79%) |
Feb 26, 2019 | 11.34 | 11.34 | 10.90 | 10.91 | 325,250 | -0.43(-3.80%) |
Feb 25, 2019 | 11.34 | 11.44 | 11.26 | 11.34 | 520,038 | +0.05(+0.41%) |
Feb 22, 2019 | 11.44 | 11.44 | 11.17 | 11.29 | 361,778 | -0.09(-0.81%) |
Feb 21, 2019 | 11.34 | 11.47 | 11.32 | 11.38 | 296,355 | +0.04(+0.35%) |
Feb 20, 2019 | 11.13 | 11.45 | 11.10 | 11.34 | 471,987 | +0.21(+1.91%) |
Feb 19, 2019 | 10.83 | 11.17 | 10.83 | 11.13 | 504,817 | +0.32(+2.92%) |
Feb 15, 2019 | 10.79 | 10.99 | 10.72 | 10.82 | 297,505 | +0.05(+0.43%) |
Feb 14, 2019 | 10.71 | 10.85 | 10.71 | 10.77 | 244,730 | +0.02(+0.16%) |
Feb 13, 2019 | 10.67 | 10.81 | 10.62 | 10.75 | 287,425 | +0.07(+0.70%) |
Feb 12, 2019 | 10.62 | 10.75 | 10.61 | 10.68 | 280,010 | +0.11(+1.09%) |
Feb 11, 2019 | 10.60 | 10.67 | 10.49 | 10.56 | 329,922 | -0.05(-0.43%) |
Feb 08, 2019 | 10.72 | 10.86 | 10.48 | 10.61 | 295,240 | -0.17(-1.60%) |
Feb 07, 2019 | 10.83 | 10.95 | 10.73 | 10.78 | 397,294 | -0.09(-0.85%) |
Feb 06, 2019 | 10.93 | 10.99 | 10.84 | 10.87 | 316,440 | -0.10(-0.94%) |
Feb 05, 2019 | 11.07 | 11.14 | 10.98 | 10.98 | 478,148 | -0.07(-0.68%) |
Feb 04, 2019 | 11.05 | 11.06 | 10.89 | 11.05 | 431,178 | +0.01(+0.10%) |
Feb 01, 2019 | 11.11 | 11.19 | 11.00 | 11.04 | 384,248 | -0.07(-0.62%) |
Jan 31, 2019 | 11.36 | 11.38 | 11.07 | 11.11 | 382,576 | -0.25(-2.17%) |
Jan 30, 2019 | 11.32 | 11.53 | 11.06 | 11.36 | 332,268 | +0.03(+0.25%) |
Jan 29, 2019 | 11.29 | 11.36 | 11.00 | 11.33 | 584,477 | +0.04(+0.36%) |
Jan 28, 2019 | 11.35 | 11.35 | 11.06 | 11.29 | 528,001 | -0.10(-0.86%) |
Jan 25, 2019 | 12.42 | 12.42 | 10.84 | 11.38 | 812,216 | -0.18(-1.59%) |
Jan 24, 2019 | 11.59 | 11.72 | 11.40 | 11.57 | 728,011 | +0.03(+0.25%) |
Jan 23, 2019 | 11.41 | 11.56 | 11.34 | 11.54 | 569,908 | +0.15(+1.31%) |
Jan 22, 2019 | 11.07 | 11.51 | 11.07 | 11.39 | 845,617 | +0.26(+2.32%) |
Jan 18, 2019 | 10.95 | 11.21 | 10.88 | 11.13 | 616,782 | +0.30(+2.81%) |
Jan 17, 2019 | 10.28 | 10.86 | 10.28 | 10.83 | 832,578 | +0.64(+6.25%) |
Jan 16, 2019 | 10.05 | 10.30 | 10.05 | 10.19 | 279,830 | +0.14(+1.43%) |
Jan 15, 2019 | 10.18 | 10.26 | 9.972 | 10.05 | 184,237 | -0.13(-1.24%) |
Jan 14, 2019 | 10.09 | 10.25 | 10.04 | 10.17 | 252,044 | +0.01(+0.06%) |
Jan 11, 2019 | 9.903 | 10.19 | 9.869 | 10.17 | 451,134 | +0.22(+2.19%) |
Jan 10, 2019 | 9.967 | 10.08 | 9.892 | 9.949 | 243,394 | -0.08(-0.80%) |
Jan 09, 2019 | 9.880 | 10.10 | 9.812 | 10.03 | 597,709 | +0.15(+1.51%) |
Jan 08, 2019 | 9.559 | 9.892 | 9.507 | 9.880 | 441,951 | +0.38(+4.05%) |
Jan 07, 2019 | 9.318 | 9.542 | 9.203 | 9.496 | 437,713 | +0.16(+1.66%) |
Jan 04, 2019 | 9.249 | 9.433 | 9.209 | 9.341 | 518,891 | +0.20(+2.20%) |
Jan 03, 2019 | 9.341 | 9.461 | 9.123 | 9.140 | 199,791 | -0.26(-2.75%) |
Jan 02, 2019 | 9.157 | 9.456 | 9.146 | 9.398 | 290,058 | +0.10(+1.11%) |
Dec 31, 2018 | 9.352 | 9.415 | 9.146 | 9.295 | 248,733 | -0.04(-0.43%) |
Dec 28, 2018 | 9.358 | 9.777 | 9.226 | 9.335 | 266,674 | -0.07(-0.79%) |
Dec 27, 2018 | 9.186 | 9.415 | 8.881 | 9.410 | 245,951 | +0.06(+0.68%) |
Dec 26, 2018 | 8.979 | 9.398 | 8.887 | 9.346 | 382,306 | +0.40(+4.49%) |
Dec 24, 2018 | 9.100 | 9.100 | 8.836 | 8.945 | 214,419 | -0.19(-2.07%) |
Dec 21, 2018 | 9.174 | 9.335 | 9.094 | 9.134 | 1,561,204 | -0.03(-0.38%) |
Dec 20, 2018 | 9.346 | 9.461 | 9.128 | 9.168 | 532,629 | -0.25(-2.62%) |
Dec 19, 2018 | 9.605 | 9.743 | 9.398 | 9.415 | 463,233 | -0.20(-2.09%) |
Dec 18, 2018 | 9.599 | 10.01 | 9.524 | 9.616 | 221,886 | +0.10(+1.09%) |
Dec 17, 2018 | 9.507 | 9.714 | 9.358 | 9.513 | 380,097 | -0.10(-1.05%) |
Dec 14, 2018 | 9.694 | 9.877 | 9.556 | 9.613 | 485,126 | -0.15(-1.53%) |
Dec 13, 2018 | 10.19 | 10.44 | 9.722 | 9.762 | 207,121 | -0.40(-3.95%) |
Dec 12, 2018 | 10.23 | 10.35 | 10.16 | 10.16 | 228,777 | +0.02(+0.17%) |
Dec 11, 2018 | 10.13 | 10.25 | 10.03 | 10.15 | 264,565 | +0.14(+1.37%) |
Dec 10, 2018 | 9.992 | 10.05 | 9.843 | 10.01 | 625,543 | -0.03(-0.28%) |
Dec 07, 2018 | 10.33 | 10.64 | 9.929 | 10.04 | 205,494 | -0.29(-2.83%) |
Dec 06, 2018 | 10.07 | 10.42 | 9.820 | 10.33 | 352,900 | +0.12(+1.18%) |
Dec 04, 2018 | 10.92 | 10.92 | 10.16 | 10.21 | 315,393 | -0.73(-6.66%) |