Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.09 | 10.11 | 10.01 | 10.02 | 3,107,551 | -0.04(-0.36%) |
Feb 27, 2019 | 10.10 | 10.12 | 10.03 | 10.06 | 2,728,857 | -0.05(-0.54%) |
Feb 26, 2019 | 10.33 | 10.34 | 10.10 | 10.11 | 2,699,740 | -0.25(-2.45%) |
Feb 25, 2019 | 10.35 | 10.46 | 10.34 | 10.37 | 2,382,563 | +0.06(+0.62%) |
Feb 22, 2019 | 10.31 | 10.36 | 10.27 | 10.30 | 2,136,469 | +0.00(+0.00%) |
Feb 21, 2019 | 10.36 | 10.38 | 10.21 | 10.30 | 2,211,774 | -0.02(-0.18%) |
Feb 20, 2019 | 10.35 | 10.39 | 10.21 | 10.32 | 3,180,854 | -0.04(-0.35%) |
Feb 19, 2019 | 10.30 | 10.45 | 10.27 | 10.36 | 3,062,972 | +0.06(+0.62%) |
Feb 15, 2019 | 10.32 | 10.40 | 10.23 | 10.30 | 3,524,254 | +0.05(+0.44%) |
Feb 14, 2019 | 10.20 | 10.30 | 10.03 | 10.25 | 5,499,336 | +0.02(+0.18%) |
Feb 13, 2019 | 10.03 | 10.30 | 10.03 | 10.23 | 4,941,030 | +0.18(+1.80%) |
Feb 12, 2019 | 9.878 | 10.11 | 9.878 | 10.05 | 3,951,588 | +0.23(+2.31%) |
Feb 11, 2019 | 9.751 | 9.851 | 9.715 | 9.823 | 2,352,682 | +0.11(+1.12%) |
Feb 08, 2019 | 9.823 | 9.932 | 9.687 | 9.715 | 3,414,668 | -0.17(-1.74%) |
Feb 07, 2019 | 9.887 | 9.969 | 9.787 | 9.887 | 2,200,554 | -0.04(-0.37%) |
Feb 06, 2019 | 9.715 | 9.941 | 9.715 | 9.923 | 3,826,784 | +0.19(+1.96%) |
Feb 05, 2019 | 9.642 | 9.814 | 9.642 | 9.733 | 3,410,640 | +0.09(+0.94%) |
Feb 04, 2019 | 9.742 | 9.742 | 9.515 | 9.642 | 5,194,612 | -0.06(-0.65%) |
Feb 01, 2019 | 9.678 | 9.814 | 9.651 | 9.706 | 3,711,342 | -0.01(-0.09%) |
Jan 31, 2019 | 9.760 | 9.842 | 9.642 | 9.715 | 2,329,317 | -0.14(-1.38%) |
Jan 30, 2019 | 9.796 | 9.869 | 9.696 | 9.851 | 4,467,813 | +0.09(+0.93%) |
Jan 29, 2019 | 9.851 | 9.987 | 9.760 | 9.760 | 3,027,467 | -0.09(-0.92%) |
Jan 28, 2019 | 9.869 | 9.959 | 9.774 | 9.851 | 5,514,826 | -0.15(-1.45%) |
Jan 25, 2019 | 9.987 | 10.06 | 9.851 | 9.996 | 10,324,927 | +0.26(+2.70%) |
Jan 24, 2019 | 9.207 | 9.823 | 9.179 | 9.733 | 24,287,884 | +1.12(+13.07%) |
Jan 23, 2019 | 8.590 | 8.635 | 8.463 | 8.608 | 5,034,462 | +0.10(+1.17%) |
Jan 22, 2019 | 8.445 | 8.526 | 8.336 | 8.508 | 3,843,448 | -0.01(-0.11%) |
Jan 18, 2019 | 8.481 | 8.535 | 8.399 | 8.517 | 2,627,507 | +0.06(+0.75%) |
Jan 17, 2019 | 8.381 | 8.517 | 8.340 | 8.454 | 3,287,194 | +0.05(+0.65%) |
Jan 16, 2019 | 8.254 | 8.436 | 8.227 | 8.399 | 3,286,762 | +0.24(+3.00%) |
Jan 15, 2019 | 8.164 | 8.209 | 8.082 | 8.154 | 2,266,786 | -0.03(-0.33%) |
Jan 14, 2019 | 8.145 | 8.309 | 8.118 | 8.182 | 3,373,919 | -0.01(-0.11%) |
Jan 11, 2019 | 8.227 | 8.254 | 8.091 | 8.191 | 4,827,369 | -0.10(-1.20%) |
Jan 10, 2019 | 8.290 | 8.359 | 8.209 | 8.290 | 1,822,917 | -0.02(-0.22%) |
Jan 09, 2019 | 8.118 | 8.354 | 8.091 | 8.309 | 2,790,056 | +0.24(+2.92%) |
Jan 08, 2019 | 8.182 | 8.218 | 8.046 | 8.073 | 5,960,899 | -0.04(-0.45%) |
Jan 07, 2019 | 8.055 | 8.145 | 7.937 | 8.109 | 3,905,610 | +0.01(+0.11%) |
Jan 04, 2019 | 7.937 | 8.154 | 7.900 | 8.100 | 2,855,277 | +0.29(+3.72%) |
Jan 03, 2019 | 7.692 | 7.968 | 7.674 | 7.810 | 2,610,038 | +0.07(+0.94%) |
Jan 02, 2019 | 7.356 | 7.801 | 7.356 | 7.737 | 3,474,042 | +0.20(+2.65%) |
Dec 31, 2018 | 7.610 | 7.656 | 7.447 | 7.538 | 2,946,341 | -0.04(-0.48%) |
Dec 28, 2018 | 7.592 | 7.678 | 7.374 | 7.574 | 2,561,470 | -0.01(-0.12%) |
Dec 27, 2018 | 7.538 | 7.592 | 7.247 | 7.583 | 4,227,356 | -0.06(-0.83%) |
Dec 26, 2018 | 7.356 | 7.646 | 7.207 | 7.646 | 3,254,396 | +0.28(+3.82%) |
Dec 24, 2018 | 7.347 | 7.465 | 7.266 | 7.365 | 2,908,416 | -0.03(-0.37%) |
Dec 21, 2018 | 7.383 | 7.592 | 7.365 | 7.393 | 8,085,267 | +0.00(+0.00%) |
Dec 20, 2018 | 7.320 | 7.456 | 7.302 | 7.393 | 5,104,573 | +0.02(+0.25%) |
Dec 19, 2018 | 7.637 | 7.719 | 7.347 | 7.374 | 5,190,232 | -0.26(-3.44%) |
Dec 18, 2018 | 7.755 | 7.905 | 7.624 | 7.637 | 3,338,065 | -0.07(-0.94%) |
Dec 17, 2018 | 7.964 | 8.009 | 7.674 | 7.710 | 4,829,314 | -0.26(-3.30%) |
Dec 14, 2018 | 8.136 | 8.313 | 7.955 | 7.973 | 3,138,170 | -0.23(-2.77%) |
Dec 13, 2018 | 8.508 | 8.526 | 8.195 | 8.200 | 2,865,738 | -0.29(-3.42%) |
Dec 12, 2018 | 8.635 | 8.671 | 8.463 | 8.490 | 3,561,256 | +0.07(+0.86%) |
Dec 11, 2018 | 8.681 | 8.744 | 8.381 | 8.417 | 2,368,624 | -0.15(-1.69%) |
Dec 10, 2018 | 8.753 | 8.944 | 8.499 | 8.563 | 2,995,684 | -0.21(-2.38%) |
Dec 07, 2018 | 8.980 | 9.116 | 8.699 | 8.771 | 2,740,290 | -0.21(-2.32%) |
Dec 06, 2018 | 8.826 | 8.989 | 8.636 | 8.980 | 4,850,639 | -0.01(-0.10%) |
Dec 04, 2018 | 9.442 | 9.470 | 8.935 | 8.989 | 2,784,609 | -0.46(-4.89%) |