Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.50 | 12.25 | 10.40 | 11.30 | 76,200 | +0.30(+2.73%) |
Mar 28, 2019 | 10.20 | 11.25 | 10.10 | 11.00 | 22,228 | +0.75(+7.32%) |
Mar 27, 2019 | 10.50 | 10.80 | 10.25 | 10.25 | 7,287 | -0.15(-1.44%) |
Mar 26, 2019 | 10.65 | 10.85 | 10.40 | 10.40 | 12,852 | -0.25(-2.35%) |
Mar 25, 2019 | 10.30 | 10.90 | 10.30 | 10.65 | 3,603 | +0.40(+3.90%) |
Mar 22, 2019 | 10.95 | 10.95 | 10.25 | 10.25 | 18,640 | -0.80(-7.24%) |
Mar 21, 2019 | 10.80 | 11.05 | 10.80 | 11.05 | 1,323 | +0.30(+2.79%) |
Mar 20, 2019 | 10.85 | 11.05 | 10.75 | 10.75 | 6,125 | -0.15(-1.38%) |
Mar 19, 2019 | 10.75 | 11.20 | 10.75 | 10.90 | 6,572 | +0.15(+1.40%) |
Mar 18, 2019 | 10.95 | 11.20 | 10.75 | 10.75 | 6,578 | -0.35(-3.15%) |
Mar 15, 2019 | 11.25 | 11.35 | 10.95 | 11.10 | 9,140 | -0.15(-1.33%) |
Mar 14, 2019 | 11.10 | 11.45 | 11.00 | 11.25 | 4,365 | +0.05(+0.45%) |
Mar 13, 2019 | 10.85 | 11.48 | 10.85 | 11.20 | 2,692 | +0.30(+2.75%) |
Mar 12, 2019 | 10.90 | 11.25 | 10.75 | 10.90 | 3,072 | +0.00(+0.00%) |
Mar 11, 2019 | 10.75 | 10.90 | 10.60 | 10.90 | 11,248 | +0.20(+1.87%) |
Mar 08, 2019 | 10.65 | 10.90 | 10.55 | 10.70 | 15,240 | -0.10(-0.93%) |
Mar 07, 2019 | 10.85 | 11.15 | 10.60 | 10.80 | 9,007 | -0.15(-1.37%) |
Mar 06, 2019 | 11.05 | 11.35 | 10.65 | 10.95 | 9,460 | -0.10(-0.90%) |
Mar 05, 2019 | 11.25 | 11.35 | 11.00 | 11.05 | 9,613 | -0.20(-1.78%) |
Mar 04, 2019 | 11.15 | 11.55 | 11.15 | 11.25 | 6,206 | +0.00(+0.00%) |
Mar 01, 2019 | 11.25 | 11.50 | 11.25 | 11.25 | 4,760 | +0.00(+0.00%) |
Feb 28, 2019 | 11.60 | 11.65 | 11.25 | 11.25 | 3,424 | -0.25(-2.17%) |
Feb 27, 2019 | 11.70 | 12.00 | 11.50 | 11.50 | 11,802 | -0.25(-2.13%) |
Feb 26, 2019 | 11.10 | 11.75 | 11.01 | 11.75 | 15,615 | +0.70(+6.33%) |
Feb 25, 2019 | 10.90 | 11.75 | 10.90 | 11.05 | 22,081 | +0.25(+2.31%) |
Feb 22, 2019 | 10.90 | 11.05 | 10.80 | 10.80 | 1,780 | -0.20(-1.82%) |
Feb 21, 2019 | 11.00 | 11.05 | 10.81 | 11.00 | 1,363 | -0.05(-0.45%) |
Feb 20, 2019 | 10.85 | 11.05 | 10.75 | 11.05 | 3,509 | +0.20(+1.84%) |
Feb 19, 2019 | 10.95 | 11.05 | 10.80 | 10.85 | 1,680 | -0.20(-1.81%) |
Feb 15, 2019 | 11.10 | 11.10 | 10.90 | 11.05 | 5,540 | +0.00(+0.00%) |
Feb 14, 2019 | 10.90 | 11.25 | 10.85 | 11.05 | 2,615 | +0.20(+1.84%) |
Feb 13, 2019 | 11.05 | 11.25 | 10.77 | 10.85 | 3,298 | -0.15(-1.36%) |
Feb 12, 2019 | 11.00 | 11.15 | 10.75 | 11.00 | 4,848 | -0.10(-0.90%) |
Feb 11, 2019 | 10.70 | 11.25 | 10.70 | 11.10 | 1,835 | +0.40(+3.74%) |
Feb 08, 2019 | 10.95 | 11.05 | 10.70 | 10.70 | 1,700 | -0.55(-4.89%) |
Feb 07, 2019 | 11.05 | 11.60 | 11.05 | 11.25 | 1,191 | +0.00(+0.00%) |
Feb 06, 2019 | 11.40 | 11.45 | 11.05 | 11.25 | 3,895 | +0.00(+0.00%) |
Feb 05, 2019 | 10.70 | 11.30 | 10.70 | 11.25 | 14,741 | +0.55(+5.14%) |
Feb 04, 2019 | 10.75 | 11.10 | 10.60 | 10.70 | 24,291 | -0.05(-0.47%) |
Feb 01, 2019 | 10.65 | 11.00 | 10.55 | 10.75 | 8,900 | +0.05(+0.49%) |
Jan 31, 2019 | 10.50 | 11.05 | 10.50 | 10.70 | 10,773 | +0.15(+1.40%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.30 | 10.55 | 5,163 | +0.10(+0.96%) |
Jan 29, 2019 | 10.35 | 10.75 | 10.05 | 10.45 | 6,183 | +0.20(+1.95%) |
Jan 28, 2019 | 10.50 | 10.60 | 10.25 | 10.25 | 1,935 | -0.45(-4.21%) |
Jan 25, 2019 | 10.70 | 10.75 | 10.55 | 10.70 | 6,240 | +0.20(+1.90%) |
Jan 24, 2019 | 10.40 | 10.50 | 10.25 | 10.50 | 2,611 | +0.25(+2.44%) |
Jan 23, 2019 | 10.10 | 10.50 | 10.10 | 10.25 | 2,786 | +0.05(+0.49%) |
Jan 22, 2019 | 10.60 | 11.10 | 10.03 | 10.20 | 4,584 | -0.55(-5.12%) |
Jan 18, 2019 | 10.80 | 10.80 | 10.57 | 10.75 | 7,820 | +0.00(+0.00%) |
Jan 17, 2019 | 10.65 | 10.90 | 10.65 | 10.75 | 2,632 | +0.05(+0.47%) |
Jan 16, 2019 | 10.55 | 10.75 | 10.50 | 10.70 | 2,263 | +0.12(+1.18%) |
Jan 15, 2019 | 10.55 | 10.90 | 10.30 | 10.57 | 5,493 | +0.07(+0.71%) |
Jan 14, 2019 | 10.10 | 10.50 | 10.05 | 10.50 | 1,522 | +0.10(+0.96%) |
Jan 11, 2019 | 10.50 | 10.65 | 10.20 | 10.40 | 8,840 | -0.30(-2.80%) |
Jan 10, 2019 | 10.45 | 10.90 | 10.30 | 10.70 | 3,579 | +0.11(+1.02%) |
Jan 09, 2019 | 10.75 | 11.10 | 10.45 | 10.59 | 7,007 | -0.11(-1.01%) |
Jan 08, 2019 | 10.50 | 10.82 | 10.00 | 10.70 | 8,027 | +0.50(+4.90%) |
Jan 07, 2019 | 9.550 | 10.20 | 9.300 | 10.20 | 9,162 | +0.72(+7.65%) |
Jan 04, 2019 | 9.450 | 9.750 | 9.250 | 9.475 | 14,320 | +0.22(+2.43%) |
Jan 03, 2019 | 9.250 | 9.500 | 8.900 | 9.250 | 2,134 | +0.05(+0.54%) |