Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.86 | 10.94 | 10.75 | 10.89 | 714,091 | +0.08(+0.70%) |
Mar 28, 2019 | 10.78 | 11.07 | 10.75 | 10.81 | 463,206 | +0.07(+0.65%) |
Mar 27, 2019 | 10.48 | 10.80 | 10.41 | 10.74 | 759,371 | +0.27(+2.61%) |
Mar 26, 2019 | 10.41 | 10.60 | 10.39 | 10.47 | 542,136 | +0.10(+0.95%) |
Mar 25, 2019 | 10.18 | 10.56 | 10.18 | 10.37 | 667,518 | +0.13(+1.25%) |
Mar 22, 2019 | 10.42 | 10.56 | 10.13 | 10.24 | 883,630 | -0.21(-2.00%) |
Mar 21, 2019 | 10.62 | 10.73 | 10.31 | 10.45 | 970,961 | -0.22(-2.02%) |
Mar 20, 2019 | 10.82 | 10.98 | 10.52 | 10.67 | 1,275,333 | -0.15(-1.40%) |
Mar 19, 2019 | 10.58 | 10.86 | 10.50 | 10.82 | 1,027,799 | +0.23(+2.14%) |
Mar 18, 2019 | 10.36 | 10.83 | 10.28 | 10.59 | 1,892,789 | +0.34(+3.35%) |
Mar 15, 2019 | 10.14 | 10.39 | 9.928 | 10.25 | 2,794,809 | -0.27(-2.54%) |
Mar 14, 2019 | 10.86 | 10.86 | 10.49 | 10.51 | 1,187,774 | -0.42(-3.83%) |
Mar 13, 2019 | 10.90 | 11.02 | 10.80 | 10.93 | 797,156 | +0.02(+0.16%) |
Mar 12, 2019 | 11.03 | 11.04 | 10.79 | 10.92 | 697,376 | -0.16(-1.47%) |
Mar 11, 2019 | 10.72 | 11.22 | 10.72 | 11.08 | 1,098,000 | +0.34(+3.20%) |
Mar 08, 2019 | 10.70 | 10.88 | 10.49 | 10.74 | 3,169,823 | -0.36(-3.25%) |
Mar 07, 2019 | 11.06 | 11.19 | 10.85 | 11.10 | 2,033,946 | -0.20(-1.80%) |
Mar 06, 2019 | 11.30 | 11.42 | 11.20 | 11.30 | 886,044 | +0.10(+0.88%) |
Mar 05, 2019 | 11.38 | 11.42 | 11.12 | 11.20 | 635,343 | -0.13(-1.18%) |
Mar 04, 2019 | 11.36 | 11.49 | 11.17 | 11.34 | 1,894,997 | -0.03(-0.31%) |
Mar 01, 2019 | 11.34 | 11.59 | 11.20 | 11.37 | 1,481,142 | +0.21(+1.88%) |
Feb 28, 2019 | 10.90 | 11.22 | 10.74 | 11.16 | 1,063,485 | +0.20(+1.86%) |
Feb 27, 2019 | 10.78 | 11.07 | 10.74 | 10.96 | 1,007,960 | +0.19(+1.78%) |
Feb 26, 2019 | 10.54 | 10.79 | 10.36 | 10.77 | 736,282 | +0.22(+2.04%) |
Feb 25, 2019 | 10.71 | 10.80 | 10.53 | 10.55 | 1,030,683 | -0.11(-1.04%) |
Feb 22, 2019 | 10.54 | 10.67 | 10.40 | 10.66 | 795,937 | +0.12(+1.16%) |
Feb 21, 2019 | 10.60 | 10.73 | 10.47 | 10.54 | 668,142 | -0.10(-0.98%) |
Feb 20, 2019 | 10.61 | 10.85 | 10.59 | 10.64 | 768,111 | +0.06(+0.60%) |
Feb 19, 2019 | 10.24 | 10.61 | 10.24 | 10.58 | 974,333 | +0.31(+3.00%) |
Feb 15, 2019 | 10.13 | 10.32 | 10.02 | 10.27 | 545,412 | +0.23(+2.26%) |
Feb 14, 2019 | 10.07 | 10.20 | 9.910 | 10.04 | 588,031 | -0.15(-1.43%) |
Feb 13, 2019 | 10.35 | 10.43 | 10.05 | 10.19 | 550,476 | -0.16(-1.52%) |
Feb 12, 2019 | 10.40 | 10.53 | 10.34 | 10.35 | 455,046 | -0.02(-0.22%) |
Feb 11, 2019 | 10.23 | 10.45 | 10.10 | 10.37 | 568,076 | +0.16(+1.60%) |
Feb 08, 2019 | 9.986 | 10.30 | 9.887 | 10.21 | 687,095 | +0.34(+3.42%) |
Feb 07, 2019 | 9.962 | 10.14 | 9.800 | 9.869 | 849,758 | -0.19(-1.91%) |
Feb 06, 2019 | 10.36 | 10.38 | 9.974 | 10.06 | 610,255 | -0.31(-2.97%) |
Feb 05, 2019 | 10.25 | 10.46 | 10.18 | 10.37 | 668,647 | +0.19(+1.89%) |
Feb 04, 2019 | 10.09 | 10.23 | 9.980 | 10.18 | 875,184 | +0.07(+0.69%) |
Feb 01, 2019 | 10.12 | 10.15 | 9.904 | 10.11 | 656,489 | +0.01(+0.06%) |
Jan 31, 2019 | 10.06 | 10.11 | 9.910 | 10.10 | 799,797 | -0.01(-0.11%) |
Jan 30, 2019 | 10.18 | 10.20 | 10.00 | 10.11 | 574,902 | +0.01(+0.11%) |
Jan 29, 2019 | 10.25 | 10.25 | 10.01 | 10.10 | 881,604 | -0.17(-1.64%) |
Jan 28, 2019 | 10.35 | 10.44 | 10.20 | 10.27 | 487,977 | -0.14(-1.34%) |
Jan 25, 2019 | 10.26 | 10.60 | 10.15 | 10.41 | 703,258 | +0.24(+2.40%) |
Jan 24, 2019 | 10.13 | 10.21 | 10.06 | 10.17 | 445,087 | +0.05(+0.46%) |
Jan 23, 2019 | 10.20 | 10.32 | 10.06 | 10.12 | 684,472 | -0.05(-0.51%) |
Jan 22, 2019 | 10.46 | 10.46 | 10.11 | 10.17 | 814,310 | -0.37(-3.48%) |
Jan 18, 2019 | 10.47 | 10.74 | 10.43 | 10.54 | 740,399 | +0.15(+1.40%) |
Jan 17, 2019 | 10.15 | 10.46 | 10.14 | 10.39 | 746,522 | +0.19(+1.88%) |
Jan 16, 2019 | 10.23 | 10.28 | 10.10 | 10.20 | 946,168 | -0.03(-0.34%) |
Jan 15, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 566,630 | -0.31(-2.98%) |
Jan 14, 2019 | 10.85 | 10.97 | 10.54 | 10.55 | 785,971 | -0.37(-3.41%) |
Jan 11, 2019 | 10.54 | 11.03 | 10.53 | 10.92 | 857,494 | +0.30(+2.79%) |
Jan 10, 2019 | 10.82 | 10.85 | 10.00 | 10.63 | 2,099,839 | -0.54(-4.84%) |
Jan 09, 2019 | 11.22 | 11.32 | 10.95 | 11.17 | 1,369,613 | +0.10(+0.89%) |
Jan 08, 2019 | 11.05 | 11.26 | 10.65 | 11.07 | 1,216,181 | +0.21(+1.91%) |
Jan 07, 2019 | 10.68 | 11.14 | 10.52 | 10.86 | 1,223,507 | +0.16(+1.53%) |
Jan 04, 2019 | 10.64 | 10.78 | 10.48 | 10.70 | 742,817 | +0.25(+2.35%) |
Jan 03, 2019 | 10.47 | 10.65 | 10.19 | 10.45 | 819,692 | -0.15(-1.44%) |