Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.34 | 10.34 | 10.26 | 10.31 | 135,085 | -0.00(-0.05%) |
Feb 27, 2019 | 10.24 | 10.31 | 10.21 | 10.31 | 105,697 | +0.03(+0.29%) |
Feb 26, 2019 | 10.28 | 10.34 | 10.26 | 10.28 | 102,258 | -0.09(-0.83%) |
Feb 25, 2019 | 10.33 | 10.39 | 10.33 | 10.37 | 116,968 | +0.10(+0.98%) |
Feb 22, 2019 | 10.21 | 10.31 | 10.20 | 10.27 | 104,107 | +0.09(+0.84%) |
Feb 21, 2019 | 10.21 | 10.27 | 10.18 | 10.18 | 128,934 | -0.03(-0.30%) |
Feb 20, 2019 | 10.19 | 10.24 | 10.16 | 10.21 | 255,871 | +0.09(+0.90%) |
Feb 19, 2019 | 10.16 | 10.17 | 10.10 | 10.12 | 184,844 | -0.12(-1.13%) |
Feb 15, 2019 | 10.24 | 10.28 | 10.23 | 10.24 | 137,817 | -0.10(-0.93%) |
Feb 14, 2019 | 10.28 | 10.37 | 10.25 | 10.33 | 94,711 | +0.02(+0.20%) |
Feb 13, 2019 | 10.37 | 10.46 | 10.25 | 10.31 | 267,271 | -0.17(-1.64%) |
Feb 12, 2019 | 10.42 | 10.50 | 10.38 | 10.48 | 136,836 | +0.12(+1.12%) |
Feb 11, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 93,718 | -0.02(-0.19%) |
Feb 08, 2019 | 10.49 | 10.49 | 10.35 | 10.39 | 102,520 | -0.18(-1.72%) |
Feb 07, 2019 | 10.48 | 10.63 | 10.47 | 10.57 | 152,801 | +0.13(+1.20%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.41 | 10.44 | 80,025 | +0.00(+0.00%) |
Feb 05, 2019 | 10.44 | 10.51 | 10.35 | 10.44 | 192,601 | +0.07(+0.63%) |
Feb 04, 2019 | 10.34 | 10.42 | 10.31 | 10.38 | 152,612 | +0.04(+0.39%) |
Feb 01, 2019 | 10.28 | 10.44 | 10.26 | 10.34 | 176,486 | -0.01(-0.05%) |
Jan 31, 2019 | 10.29 | 10.36 | 10.26 | 10.34 | 154,683 | +0.12(+1.13%) |
Jan 30, 2019 | 10.16 | 10.24 | 10.12 | 10.23 | 203,671 | +0.09(+0.85%) |
Jan 29, 2019 | 10.18 | 10.18 | 10.11 | 10.14 | 135,382 | -0.03(-0.30%) |
Jan 28, 2019 | 10.22 | 10.23 | 10.09 | 10.17 | 116,829 | -0.18(-1.71%) |
Jan 25, 2019 | 10.31 | 10.35 | 10.29 | 10.35 | 97,563 | +0.02(+0.15%) |
Jan 24, 2019 | 10.32 | 10.36 | 10.27 | 10.33 | 173,083 | +0.03(+0.24%) |
Jan 23, 2019 | 10.27 | 10.35 | 10.23 | 10.31 | 108,427 | +0.06(+0.54%) |
Jan 22, 2019 | 10.51 | 10.54 | 10.25 | 10.25 | 262,756 | -0.31(-2.91%) |
Jan 18, 2019 | 10.57 | 10.57 | 10.47 | 10.56 | 153,880 | -0.02(-0.19%) |
Jan 17, 2019 | 10.62 | 10.62 | 10.49 | 10.58 | 109,316 | -0.02(-0.19%) |
Jan 16, 2019 | 10.59 | 10.74 | 10.59 | 10.60 | 549,619 | +0.00(+0.00%) |
Jan 15, 2019 | 10.63 | 10.69 | 10.57 | 10.60 | 159,821 | +0.02(+0.19%) |
Jan 14, 2019 | 10.67 | 10.67 | 10.56 | 10.58 | 135,456 | -0.17(-1.59%) |
Jan 11, 2019 | 10.67 | 10.79 | 10.64 | 10.75 | 725,774 | +0.06(+0.57%) |
Jan 10, 2019 | 10.69 | 10.77 | 10.57 | 10.69 | 331,829 | +0.07(+0.66%) |
Jan 09, 2019 | 10.64 | 10.64 | 10.56 | 10.62 | 205,358 | -0.08(-0.71%) |
Jan 08, 2019 | 10.35 | 10.76 | 10.35 | 10.70 | 530,406 | +0.35(+3.41%) |
Jan 07, 2019 | 10.35 | 10.35 | 10.30 | 10.34 | 193,956 | +0.04(+0.39%) |
Jan 04, 2019 | 10.18 | 10.41 | 10.18 | 10.30 | 159,829 | +0.17(+1.69%) |
Jan 03, 2019 | 10.13 | 10.15 | 10.04 | 10.13 | 157,520 | -0.07(-0.64%) |
Jan 02, 2019 | 10.11 | 10.21 | 10.11 | 10.20 | 130,756 | -0.01(-0.10%) |
Dec 31, 2018 | 10.21 | 10.34 | 10.15 | 10.21 | 702,177 | +0.03(+0.30%) |
Dec 28, 2018 | 10.10 | 10.19 | 10.05 | 10.18 | 436,456 | +0.16(+1.63%) |
Dec 27, 2018 | 9.932 | 10.03 | 9.896 | 10.01 | 663,123 | -0.02(-0.18%) |
Dec 26, 2018 | 9.797 | 10.05 | 9.743 | 10.03 | 260,116 | +0.25(+2.54%) |
Dec 24, 2018 | 9.802 | 9.815 | 9.738 | 9.783 | 304,999 | +0.05(+0.46%) |
Dec 21, 2018 | 9.756 | 9.806 | 9.734 | 9.738 | 520,294 | -0.11(-1.10%) |
Dec 20, 2018 | 9.860 | 9.991 | 9.770 | 9.847 | 844,730 | +0.05(+0.46%) |
Dec 19, 2018 | 9.982 | 10.03 | 9.774 | 9.802 | 302,742 | -0.10(-1.00%) |
Dec 18, 2018 | 9.878 | 9.991 | 9.869 | 9.901 | 173,938 | +0.19(+1.91%) |
Dec 17, 2018 | 9.851 | 9.923 | 9.684 | 9.716 | 449,063 | -0.07(-0.69%) |
Dec 14, 2018 | 9.765 | 9.824 | 9.765 | 9.783 | 116,063 | -0.08(-0.82%) |
Dec 13, 2018 | 9.905 | 10.00 | 9.860 | 9.865 | 173,927 | -0.01(-0.14%) |
Dec 12, 2018 | 9.806 | 9.932 | 9.716 | 9.878 | 283,541 | +0.23(+2.43%) |
Dec 11, 2018 | 9.680 | 9.847 | 9.644 | 9.644 | 263,369 | +0.17(+1.76%) |
Dec 10, 2018 | 9.540 | 9.544 | 9.400 | 9.476 | 244,615 | -0.28(-2.91%) |
Dec 07, 2018 | 9.964 | 9.969 | 9.756 | 9.761 | 259,593 | -0.25(-2.48%) |
Dec 06, 2018 | 9.851 | 10.03 | 9.779 | 10.01 | 183,352 | -0.09(-0.85%) |
Dec 04, 2018 | 10.16 | 10.16 | 10.10 | 10.10 | 151,503 | -0.12(-1.19%) |