Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.43 | 10.49 | 10.29 | 10.38 | 525,300 | +0.01(+0.10%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.28 | 10.37 | 585,601 | +0.04(+0.39%) |
Mar 27, 2019 | 10.47 | 10.61 | 10.29 | 10.33 | 780,237 | -0.18(-1.71%) |
Mar 26, 2019 | 10.55 | 10.61 | 10.37 | 10.51 | 1,614,920 | +0.05(+0.48%) |
Mar 25, 2019 | 10.38 | 10.55 | 10.20 | 10.46 | 3,585,634 | +0.08(+0.77%) |
Mar 22, 2019 | 10.53 | 10.66 | 10.37 | 10.38 | 830,700 | -0.29(-2.72%) |
Mar 21, 2019 | 10.54 | 10.82 | 10.54 | 10.67 | 868,528 | +0.04(+0.38%) |
Mar 20, 2019 | 10.89 | 10.97 | 10.61 | 10.63 | 616,057 | -0.29(-2.66%) |
Mar 19, 2019 | 11.19 | 11.26 | 10.91 | 10.92 | 262,327 | -0.26(-2.33%) |
Mar 18, 2019 | 11.23 | 11.35 | 11.14 | 11.18 | 387,874 | -0.02(-0.18%) |
Mar 15, 2019 | 11.13 | 11.32 | 11.10 | 11.20 | 877,500 | +0.08(+0.72%) |
Mar 14, 2019 | 11.09 | 11.20 | 10.98 | 11.12 | 766,724 | +0.03(+0.27%) |
Mar 13, 2019 | 10.96 | 11.23 | 10.96 | 11.09 | 839,923 | +0.17(+1.56%) |
Mar 12, 2019 | 10.99 | 11.04 | 10.85 | 10.92 | 901,489 | -0.05(-0.46%) |
Mar 11, 2019 | 10.79 | 11.05 | 10.78 | 10.97 | 350,000 | +0.24(+2.24%) |
Mar 08, 2019 | 10.53 | 10.74 | 10.48 | 10.73 | 279,400 | +0.12(+1.13%) |
Mar 07, 2019 | 10.68 | 10.72 | 10.46 | 10.61 | 489,845 | -0.07(-0.66%) |
Mar 06, 2019 | 11.03 | 11.03 | 10.65 | 10.68 | 602,772 | -0.40(-3.61%) |
Mar 05, 2019 | 11.22 | 11.30 | 11.08 | 11.08 | 511,928 | -0.17(-1.51%) |
Mar 04, 2019 | 11.10 | 11.29 | 10.96 | 11.25 | 1,206,282 | +0.20(+1.81%) |
Mar 01, 2019 | 10.79 | 11.25 | 10.79 | 11.05 | 1,133,900 | +0.36(+3.37%) |
Feb 28, 2019 | 10.97 | 10.97 | 10.54 | 10.69 | 921,663 | -0.88(-7.61%) |
Feb 27, 2019 | 11.09 | 11.67 | 11.03 | 11.57 | 871,928 | +0.36(+3.21%) |
Feb 26, 2019 | 11.20 | 11.33 | 11.15 | 11.21 | 305,568 | -0.02(-0.18%) |
Feb 25, 2019 | 11.22 | 11.35 | 11.11 | 11.23 | 385,186 | +0.02(+0.18%) |
Feb 22, 2019 | 11.16 | 11.24 | 11.09 | 11.21 | 316,200 | +0.05(+0.45%) |
Feb 21, 2019 | 11.31 | 11.44 | 11.04 | 11.16 | 424,070 | -0.20(-1.76%) |
Feb 20, 2019 | 11.20 | 11.40 | 11.17 | 11.36 | 599,515 | +0.18(+1.61%) |
Feb 19, 2019 | 11.05 | 11.26 | 11.02 | 11.18 | 501,002 | +0.07(+0.63%) |
Feb 15, 2019 | 11.02 | 11.19 | 11.02 | 11.11 | 1,617,800 | +0.14(+1.28%) |
Feb 14, 2019 | 11.09 | 11.16 | 10.96 | 10.97 | 415,495 | -0.20(-1.79%) |
Feb 13, 2019 | 11.24 | 11.34 | 11.11 | 11.17 | 503,898 | +0.00(+0.00%) |
Feb 12, 2019 | 11.06 | 11.17 | 10.96 | 11.17 | 711,791 | +0.22(+2.01%) |
Feb 11, 2019 | 10.94 | 11.05 | 10.85 | 10.95 | 609,642 | +0.03(+0.27%) |
Feb 08, 2019 | 10.82 | 10.96 | 10.73 | 10.92 | 329,600 | +0.03(+0.28%) |
Feb 07, 2019 | 10.99 | 11.19 | 10.86 | 10.89 | 453,003 | -0.13(-1.18%) |
Feb 06, 2019 | 10.92 | 11.03 | 10.86 | 11.02 | 311,323 | +0.10(+0.92%) |
Feb 05, 2019 | 11.03 | 11.04 | 10.83 | 10.92 | 405,578 | -0.04(-0.36%) |
Feb 04, 2019 | 10.66 | 10.96 | 10.55 | 10.96 | 561,578 | +0.35(+3.30%) |
Feb 01, 2019 | 10.65 | 10.71 | 10.51 | 10.61 | 347,200 | +0.10(+0.95%) |
Jan 31, 2019 | 10.44 | 10.51 | 10.29 | 10.51 | 462,173 | +0.07(+0.67%) |
Jan 30, 2019 | 10.22 | 10.44 | 10.14 | 10.44 | 297,387 | +0.22(+2.15%) |
Jan 29, 2019 | 10.30 | 10.33 | 10.21 | 10.22 | 302,761 | -0.09(-0.87%) |
Jan 28, 2019 | 10.32 | 10.40 | 10.21 | 10.31 | 258,267 | -0.08(-0.77%) |
Jan 25, 2019 | 10.53 | 10.63 | 10.38 | 10.39 | 204,500 | -0.05(-0.48%) |
Jan 24, 2019 | 10.14 | 10.46 | 10.14 | 10.44 | 288,123 | +0.30(+2.96%) |
Jan 23, 2019 | 10.15 | 10.23 | 9.995 | 10.14 | 329,706 | +0.01(+0.10%) |
Jan 22, 2019 | 10.19 | 10.34 | 10.09 | 10.13 | 354,191 | -0.08(-0.78%) |
Jan 18, 2019 | 10.38 | 10.41 | 10.18 | 10.21 | 480,200 | -0.12(-1.16%) |
Jan 17, 2019 | 10.24 | 10.40 | 10.19 | 10.33 | 396,347 | -0.02(-0.19%) |
Jan 16, 2019 | 10.25 | 10.40 | 10.23 | 10.35 | 350,357 | +0.09(+0.88%) |
Jan 15, 2019 | 10.08 | 10.29 | 10.06 | 10.26 | 309,562 | +0.19(+1.89%) |
Jan 14, 2019 | 10.05 | 10.16 | 9.980 | 10.07 | 195,353 | -0.03(-0.30%) |
Jan 11, 2019 | 10.11 | 10.23 | 10.08 | 10.10 | 283,200 | -0.11(-1.08%) |
Jan 10, 2019 | 10.01 | 10.24 | 10.00 | 10.21 | 404,278 | +0.13(+1.29%) |
Jan 09, 2019 | 9.780 | 10.18 | 9.750 | 10.08 | 507,850 | +0.33(+3.38%) |
Jan 08, 2019 | 9.760 | 9.820 | 9.540 | 9.750 | 1,273,396 | +0.08(+0.83%) |
Jan 07, 2019 | 9.550 | 9.780 | 9.480 | 9.670 | 428,365 | +0.07(+0.73%) |
Jan 04, 2019 | 9.200 | 9.630 | 9.200 | 9.600 | 698,300 | +0.47(+5.15%) |
Jan 03, 2019 | 9.430 | 9.450 | 9.070 | 9.130 | 694,752 | -0.43(-4.50%) |