Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.52 | 11.91 | 11.41 | 11.90 | 1,486,800 | +0.45(+3.93%) |
Mar 28, 2019 | 10.84 | 11.59 | 10.65 | 11.45 | 1,043,191 | +0.85(+8.02%) |
Mar 27, 2019 | 10.49 | 10.64 | 10.29 | 10.60 | 305,685 | +0.14(+1.34%) |
Mar 26, 2019 | 10.38 | 10.54 | 10.37 | 10.46 | 392,597 | +0.02(+0.19%) |
Mar 25, 2019 | 10.44 | 10.89 | 10.31 | 10.44 | 179,815 | -0.02(-0.19%) |
Mar 22, 2019 | 10.19 | 10.66 | 10.17 | 10.46 | 306,100 | +0.18(+1.75%) |
Mar 21, 2019 | 10.36 | 10.42 | 10.06 | 10.28 | 290,488 | -0.15(-1.44%) |
Mar 20, 2019 | 10.53 | 10.58 | 10.35 | 10.43 | 311,443 | -0.12(-1.14%) |
Mar 19, 2019 | 10.83 | 10.88 | 10.44 | 10.55 | 375,605 | -0.36(-3.30%) |
Mar 18, 2019 | 10.77 | 10.94 | 10.59 | 10.91 | 139,716 | +0.16(+1.49%) |
Mar 15, 2019 | 10.71 | 10.83 | 10.51 | 10.75 | 798,700 | +0.05(+0.47%) |
Mar 14, 2019 | 10.68 | 10.73 | 10.55 | 10.70 | 364,623 | +0.01(+0.09%) |
Mar 13, 2019 | 10.46 | 10.70 | 10.42 | 10.69 | 164,171 | +0.27(+2.59%) |
Mar 12, 2019 | 10.38 | 10.47 | 10.29 | 10.42 | 208,846 | +0.11(+1.07%) |
Mar 11, 2019 | 10.23 | 10.46 | 10.08 | 10.31 | 339,601 | +0.09(+0.88%) |
Mar 08, 2019 | 10.28 | 10.37 | 10.16 | 10.22 | 202,700 | -0.11(-1.06%) |
Mar 07, 2019 | 10.49 | 10.66 | 10.33 | 10.33 | 147,615 | -0.21(-1.99%) |
Mar 06, 2019 | 10.66 | 10.88 | 10.34 | 10.54 | 215,941 | -0.13(-1.22%) |
Mar 05, 2019 | 10.72 | 10.85 | 10.29 | 10.67 | 77,458 | -0.03(-0.28%) |
Mar 04, 2019 | 10.61 | 10.82 | 10.58 | 10.70 | 242,304 | +0.10(+0.94%) |
Mar 01, 2019 | 10.67 | 10.72 | 10.51 | 10.60 | 272,200 | +0.00(+0.00%) |
Feb 28, 2019 | 10.65 | 10.65 | 10.48 | 10.60 | 117,565 | -0.05(-0.47%) |
Feb 27, 2019 | 10.86 | 10.87 | 10.63 | 10.65 | 276,669 | -0.24(-2.20%) |
Feb 26, 2019 | 11.00 | 11.16 | 10.81 | 10.89 | 151,838 | -0.05(-0.46%) |
Feb 25, 2019 | 11.01 | 11.14 | 10.90 | 10.94 | 156,381 | +0.03(+0.27%) |
Feb 22, 2019 | 10.82 | 11.00 | 10.77 | 10.91 | 141,900 | +0.08(+0.74%) |
Feb 21, 2019 | 11.03 | 11.03 | 10.75 | 10.83 | 93,555 | -0.16(-1.46%) |
Feb 20, 2019 | 11.06 | 11.08 | 10.95 | 10.99 | 194,723 | -0.08(-0.72%) |
Feb 19, 2019 | 11.12 | 11.34 | 11.03 | 11.07 | 242,765 | -0.02(-0.18%) |
Feb 15, 2019 | 11.01 | 11.13 | 10.74 | 11.09 | 183,100 | +0.20(+1.84%) |
Feb 14, 2019 | 10.78 | 11.10 | 10.68 | 10.89 | 177,069 | +0.07(+0.65%) |
Feb 13, 2019 | 10.65 | 11.77 | 10.49 | 10.82 | 409,563 | +0.18(+1.69%) |
Feb 12, 2019 | 10.39 | 10.72 | 10.35 | 10.64 | 387,049 | +0.34(+3.30%) |
Feb 11, 2019 | 10.20 | 10.34 | 10.14 | 10.30 | 286,324 | +0.10(+0.98%) |
Feb 08, 2019 | 10.25 | 10.32 | 10.17 | 10.20 | 310,900 | -0.05(-0.49%) |
Feb 07, 2019 | 10.15 | 10.34 | 10.03 | 10.25 | 169,564 | +0.00(+0.00%) |
Feb 06, 2019 | 10.34 | 10.38 | 10.11 | 10.25 | 413,562 | -0.09(-0.87%) |
Feb 05, 2019 | 10.42 | 10.45 | 10.29 | 10.34 | 190,707 | -0.08(-0.77%) |
Feb 04, 2019 | 10.44 | 10.50 | 10.34 | 10.42 | 138,973 | +0.01(+0.10%) |
Feb 01, 2019 | 10.49 | 10.55 | 10.38 | 10.41 | 424,800 | -0.05(-0.48%) |
Jan 31, 2019 | 10.27 | 10.60 | 10.27 | 10.46 | 352,081 | +0.14(+1.36%) |
Jan 30, 2019 | 10.34 | 10.42 | 10.16 | 10.32 | 138,872 | -0.02(-0.19%) |
Jan 29, 2019 | 10.40 | 10.42 | 10.12 | 10.34 | 127,121 | -0.06(-0.58%) |
Jan 28, 2019 | 10.30 | 10.45 | 10.16 | 10.40 | 231,708 | +0.08(+0.78%) |
Jan 25, 2019 | 10.14 | 10.35 | 10.01 | 10.32 | 324,400 | +0.17(+1.67%) |
Jan 24, 2019 | 9.990 | 10.20 | 9.900 | 10.15 | 208,962 | +0.15(+1.50%) |
Jan 23, 2019 | 9.730 | 10.12 | 9.570 | 10.00 | 783,882 | +0.29(+2.99%) |
Jan 22, 2019 | 9.520 | 9.895 | 9.500 | 9.710 | 930,552 | +0.11(+1.15%) |
Jan 18, 2019 | 9.550 | 9.800 | 9.340 | 9.600 | 249,400 | +0.11(+1.16%) |
Jan 17, 2019 | 9.430 | 9.660 | 9.300 | 9.490 | 282,328 | +0.05(+0.53%) |
Jan 16, 2019 | 9.400 | 9.520 | 9.300 | 9.440 | 213,595 | +0.08(+0.85%) |
Jan 15, 2019 | 9.280 | 9.440 | 9.210 | 9.360 | 159,535 | +0.11(+1.19%) |
Jan 14, 2019 | 9.540 | 9.620 | 9.180 | 9.250 | 299,475 | -0.37(-3.85%) |
Jan 11, 2019 | 9.870 | 9.910 | 9.610 | 9.620 | 211,200 | -0.30(-3.02%) |
Jan 10, 2019 | 9.760 | 9.990 | 9.450 | 9.920 | 445,387 | +0.15(+1.54%) |
Jan 09, 2019 | 9.530 | 9.780 | 9.460 | 9.770 | 277,316 | +0.24(+2.52%) |
Jan 08, 2019 | 9.540 | 9.700 | 9.310 | 9.530 | 139,384 | +0.10(+1.06%) |
Jan 07, 2019 | 9.580 | 9.670 | 9.400 | 9.430 | 209,949 | -0.02(-0.21%) |
Jan 04, 2019 | 9.260 | 9.860 | 9.150 | 9.450 | 294,000 | +0.32(+3.50%) |
Jan 03, 2019 | 9.510 | 9.510 | 9.000 | 9.130 | 382,656 | -0.47(-4.90%) |