Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.769 | 9.874 | 9.707 | 9.863 | 13,364,181 | +0.11(+1.12%) |
Feb 27, 2019 | 9.870 | 9.870 | 9.605 | 9.753 | 26,424,918 | -0.07(-0.71%) |
Feb 26, 2019 | 9.816 | 9.863 | 9.535 | 9.824 | 30,160,390 | -0.02(-0.16%) |
Feb 25, 2019 | 10.20 | 10.24 | 9.808 | 9.839 | 31,926,394 | -0.34(-3.30%) |
Feb 22, 2019 | 10.34 | 10.39 | 10.08 | 10.17 | 24,806,310 | -0.22(-2.10%) |
Feb 21, 2019 | 10.64 | 10.64 | 10.31 | 10.39 | 26,573,806 | -0.34(-3.20%) |
Feb 20, 2019 | 10.67 | 10.96 | 10.63 | 10.74 | 36,825,284 | +0.16(+1.55%) |
Feb 19, 2019 | 10.21 | 10.68 | 10.17 | 10.57 | 29,229,322 | +0.47(+4.63%) |
Feb 15, 2019 | 10.03 | 10.14 | 9.909 | 10.10 | 15,860,808 | +0.03(+0.31%) |
Feb 14, 2019 | 9.987 | 10.19 | 9.925 | 10.07 | 18,389,900 | +0.07(+0.70%) |
Feb 13, 2019 | 10.14 | 10.28 | 9.855 | 10.00 | 29,716,580 | -0.43(-4.11%) |
Feb 12, 2019 | 10.60 | 10.71 | 10.40 | 10.43 | 15,391,119 | -0.05(-0.45%) |
Feb 11, 2019 | 10.54 | 10.62 | 10.48 | 10.48 | 12,301,656 | -0.15(-1.40%) |
Feb 08, 2019 | 10.46 | 10.71 | 10.46 | 10.63 | 18,339,312 | +0.22(+2.10%) |
Feb 07, 2019 | 10.28 | 10.48 | 10.28 | 10.41 | 16,560,463 | +0.08(+0.76%) |
Feb 06, 2019 | 10.26 | 10.45 | 10.26 | 10.33 | 13,559,300 | -0.09(-0.90%) |
Feb 05, 2019 | 10.43 | 10.46 | 10.24 | 10.42 | 11,177,140 | +0.01(+0.07%) |
Feb 04, 2019 | 10.17 | 10.44 | 10.16 | 10.42 | 14,491,404 | +0.08(+0.75%) |
Feb 01, 2019 | 10.42 | 10.46 | 10.15 | 10.34 | 16,122,897 | -0.11(-1.05%) |
Jan 31, 2019 | 10.28 | 10.46 | 10.18 | 10.45 | 24,458,250 | +0.27(+2.61%) |
Jan 30, 2019 | 10.06 | 10.37 | 9.956 | 10.18 | 23,056,458 | +0.09(+0.93%) |
Jan 29, 2019 | 9.746 | 10.14 | 9.707 | 10.09 | 24,029,056 | +0.46(+4.78%) |
Jan 28, 2019 | 9.668 | 9.800 | 9.597 | 9.629 | 16,422,564 | +0.07(+0.73%) |
Jan 25, 2019 | 9.394 | 9.590 | 9.394 | 9.558 | 17,257,762 | +0.31(+3.38%) |
Jan 24, 2019 | 9.153 | 9.285 | 9.137 | 9.246 | 15,013,821 | +0.06(+0.68%) |
Jan 23, 2019 | 9.176 | 9.270 | 9.036 | 9.184 | 12,441,079 | -0.01(-0.08%) |
Jan 22, 2019 | 9.316 | 9.348 | 8.989 | 9.192 | 19,251,820 | -0.01(-0.08%) |
Jan 18, 2019 | 9.184 | 9.301 | 9.090 | 9.199 | 17,643,398 | -0.09(-0.92%) |
Jan 17, 2019 | 9.254 | 9.355 | 9.184 | 9.285 | 10,668,659 | +0.04(+0.42%) |
Jan 16, 2019 | 9.207 | 9.309 | 9.129 | 9.246 | 13,692,287 | -0.01(-0.08%) |
Jan 15, 2019 | 9.558 | 9.621 | 9.176 | 9.254 | 19,657,416 | -0.34(-3.58%) |
Jan 14, 2019 | 9.816 | 9.855 | 9.566 | 9.597 | 21,158,108 | -0.11(-1.13%) |
Jan 11, 2019 | 9.707 | 9.894 | 9.636 | 9.707 | 18,455,810 | +0.06(+0.65%) |
Jan 10, 2019 | 9.738 | 9.777 | 9.597 | 9.644 | 15,987,216 | -0.07(-0.72%) |
Jan 09, 2019 | 9.722 | 9.831 | 9.621 | 9.714 | 19,514,436 | +0.09(+0.89%) |
Jan 08, 2019 | 9.964 | 9.995 | 9.511 | 9.629 | 34,288,144 | -0.45(-4.49%) |
Jan 07, 2019 | 10.35 | 10.37 | 10.06 | 10.08 | 15,738,140 | -0.13(-1.30%) |
Jan 04, 2019 | 10.06 | 10.28 | 9.878 | 10.21 | 22,030,858 | +0.07(+0.69%) |
Jan 03, 2019 | 10.38 | 10.41 | 9.995 | 10.14 | 24,512,264 | -0.08(-0.76%) |