Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.54 | 10.59 | 10.39 | 10.50 | 13,020,866 | -0.05(-0.47%) |
Feb 27, 2019 | 10.72 | 10.74 | 10.42 | 10.55 | 25,195,572 | -0.21(-1.95%) |
Feb 26, 2019 | 10.88 | 11.01 | 10.68 | 10.76 | 28,468,922 | -0.26(-2.35%) |
Feb 25, 2019 | 10.90 | 11.13 | 10.74 | 11.01 | 27,936,880 | -0.07(-0.63%) |
Feb 22, 2019 | 11.18 | 11.35 | 10.90 | 11.08 | 86,530,224 | -0.38(-3.30%) |
Feb 21, 2019 | 11.45 | 11.67 | 11.24 | 11.46 | 22,686,830 | -0.01(-0.09%) |
Feb 20, 2019 | 11.25 | 11.63 | 11.15 | 11.47 | 14,526,095 | +0.25(+2.22%) |
Feb 19, 2019 | 10.85 | 11.26 | 10.82 | 11.22 | 11,865,774 | +0.45(+4.16%) |
Feb 15, 2019 | 10.81 | 10.87 | 10.68 | 10.78 | 9,281,055 | +0.01(+0.09%) |
Feb 14, 2019 | 10.64 | 10.79 | 10.54 | 10.77 | 12,990,812 | +0.04(+0.37%) |
Feb 13, 2019 | 10.78 | 10.92 | 10.72 | 10.73 | 11,417,481 | -0.09(-0.83%) |
Feb 12, 2019 | 10.92 | 10.96 | 10.77 | 10.81 | 11,712,672 | -0.11(-1.00%) |
Feb 11, 2019 | 10.87 | 11.02 | 10.86 | 10.92 | 3,912,431 | -0.08(-0.72%) |
Feb 08, 2019 | 10.97 | 11.06 | 10.91 | 11.00 | 6,537,186 | +0.04(+0.36%) |
Feb 07, 2019 | 10.95 | 11.14 | 10.88 | 10.96 | 8,693,121 | -0.06(-0.54%) |
Feb 06, 2019 | 10.95 | 11.15 | 10.95 | 11.02 | 4,592,873 | -0.09(-0.81%) |
Feb 05, 2019 | 11.02 | 11.13 | 10.92 | 11.11 | 7,535,329 | +0.05(+0.45%) |
Feb 04, 2019 | 10.81 | 11.10 | 10.80 | 11.06 | 6,264,034 | +0.07(+0.63%) |
Feb 01, 2019 | 11.12 | 11.12 | 10.86 | 10.99 | 9,813,561 | -0.15(-1.34%) |
Jan 31, 2019 | 11.05 | 11.14 | 10.88 | 11.14 | 9,269,548 | +0.19(+1.73%) |
Jan 30, 2019 | 10.87 | 11.10 | 10.71 | 10.95 | 13,147,215 | +0.08(+0.73%) |
Jan 29, 2019 | 10.74 | 10.88 | 10.62 | 10.87 | 11,670,098 | +0.23(+2.15%) |
Jan 28, 2019 | 10.80 | 10.87 | 10.59 | 10.65 | 18,337,650 | -0.11(-1.02%) |
Jan 25, 2019 | 10.56 | 10.79 | 10.56 | 10.76 | 12,737,978 | +0.32(+3.05%) |
Jan 24, 2019 | 10.41 | 10.51 | 10.36 | 10.44 | 7,239,657 | -0.02(-0.19%) |
Jan 23, 2019 | 10.42 | 10.58 | 10.32 | 10.46 | 13,908,042 | +0.02(+0.19%) |
Jan 22, 2019 | 10.25 | 10.44 | 10.21 | 10.44 | 15,992,460 | +0.11(+1.06%) |
Jan 18, 2019 | 10.16 | 10.48 | 10.16 | 10.33 | 11,568,834 | +0.03(+0.29%) |
Jan 17, 2019 | 10.22 | 10.32 | 10.16 | 10.30 | 9,235,978 | +0.06(+0.58%) |
Jan 16, 2019 | 10.17 | 10.43 | 10.17 | 10.24 | 14,740,701 | +0.08(+0.78%) |
Jan 15, 2019 | 10.29 | 10.43 | 9.978 | 10.16 | 20,889,622 | -0.18(-1.73%) |
Jan 14, 2019 | 10.57 | 10.85 | 10.28 | 10.34 | 60,619,356 | +0.69(+7.12%) |
Jan 11, 2019 | 9.610 | 9.754 | 9.570 | 9.650 | 4,004,893 | +0.05(+0.52%) |
Jan 10, 2019 | 9.660 | 9.789 | 9.520 | 9.600 | 6,357,452 | -0.10(-1.03%) |
Jan 09, 2019 | 9.471 | 9.739 | 9.441 | 9.700 | 7,266,197 | +0.22(+2.31%) |
Jan 08, 2019 | 9.401 | 9.550 | 9.341 | 9.481 | 8,832,925 | -0.06(-0.63%) |
Jan 07, 2019 | 9.730 | 9.730 | 9.441 | 9.540 | 8,750,459 | -0.13(-1.34%) |
Jan 04, 2019 | 9.779 | 9.799 | 9.560 | 9.670 | 9,760,541 | -0.17(-1.72%) |
Jan 03, 2019 | 9.909 | 9.969 | 9.660 | 9.839 | 7,180,006 | +0.06(+0.61%) |
Jan 02, 2019 | 9.739 | 10.04 | 9.570 | 9.779 | 8,085,658 | +0.02(+0.20%) |
Dec 31, 2018 | 9.640 | 9.759 | 9.500 | 9.759 | 7,492,042 | +0.13(+1.34%) |
Dec 28, 2018 | 9.720 | 9.829 | 9.570 | 9.630 | 7,753,525 | -0.07(-0.72%) |
Dec 27, 2018 | 9.620 | 9.759 | 9.530 | 9.700 | 8,344,514 | +0.18(+1.88%) |
Dec 26, 2018 | 9.720 | 9.799 | 9.371 | 9.520 | 6,156,656 | -0.12(-1.24%) |
Dec 24, 2018 | 9.331 | 9.700 | 9.261 | 9.640 | 7,098,210 | +0.44(+4.76%) |
Dec 21, 2018 | 9.401 | 9.520 | 9.112 | 9.202 | 18,150,202 | -0.22(-2.33%) |
Dec 20, 2018 | 9.510 | 9.595 | 9.341 | 9.421 | 12,052,838 | +0.23(+2.49%) |
Dec 19, 2018 | 9.690 | 9.969 | 9.162 | 9.192 | 12,339,733 | -0.45(-4.65%) |
Dec 18, 2018 | 9.351 | 9.799 | 9.281 | 9.640 | 11,184,109 | +0.29(+3.09%) |
Dec 17, 2018 | 9.162 | 9.431 | 9.082 | 9.351 | 9,212,164 | +0.25(+2.74%) |
Dec 14, 2018 | 9.271 | 9.321 | 9.052 | 9.102 | 12,112,085 | -0.32(-3.38%) |
Dec 13, 2018 | 9.610 | 9.620 | 9.351 | 9.421 | 6,409,521 | -0.18(-1.87%) |
Dec 12, 2018 | 9.401 | 9.710 | 9.250 | 9.600 | 7,790,057 | +0.19(+1.98%) |
Dec 11, 2018 | 9.553 | 9.672 | 9.325 | 9.414 | 6,439,547 | -0.07(-0.73%) |
Dec 10, 2018 | 9.295 | 9.830 | 9.236 | 9.483 | 15,047,753 | +0.14(+1.48%) |
Dec 07, 2018 | 9.424 | 9.493 | 9.077 | 9.345 | 10,949,692 | -0.02(-0.21%) |
Dec 06, 2018 | 9.424 | 9.602 | 9.236 | 9.365 | 10,452,433 | -0.07(-0.74%) |
Dec 04, 2018 | 9.424 | 9.578 | 9.315 | 9.434 | 8,323,046 | +0.07(+0.74%) |