Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.11 | 10.15 | 9.886 | 10.01 | 387,210 | -0.02(-0.18%) |
Mar 28, 2019 | 9.914 | 10.03 | 9.813 | 10.03 | 350,413 | +0.12(+1.20%) |
Mar 27, 2019 | 9.896 | 10.01 | 9.763 | 9.914 | 349,636 | -0.01(-0.09%) |
Mar 26, 2019 | 9.676 | 9.941 | 9.658 | 9.923 | 479,925 | +0.35(+3.63%) |
Mar 25, 2019 | 9.512 | 9.676 | 9.302 | 9.576 | 553,815 | +0.07(+0.77%) |
Mar 22, 2019 | 9.832 | 9.859 | 9.366 | 9.503 | 499,718 | -0.43(-4.32%) |
Mar 21, 2019 | 9.868 | 10.08 | 9.740 | 9.932 | 390,313 | +0.03(+0.28%) |
Mar 20, 2019 | 10.26 | 10.31 | 9.886 | 9.905 | 628,876 | -0.36(-3.47%) |
Mar 19, 2019 | 10.65 | 10.68 | 10.23 | 10.26 | 240,498 | -0.34(-3.19%) |
Mar 18, 2019 | 10.48 | 10.66 | 10.48 | 10.60 | 474,763 | +0.14(+1.31%) |
Mar 15, 2019 | 10.48 | 10.56 | 10.39 | 10.46 | 1,003,267 | -0.03(-0.26%) |
Mar 14, 2019 | 10.58 | 10.65 | 10.47 | 10.49 | 288,149 | -0.08(-0.78%) |
Mar 13, 2019 | 10.46 | 10.64 | 10.46 | 10.57 | 374,408 | +0.11(+1.05%) |
Mar 12, 2019 | 10.41 | 10.51 | 10.35 | 10.46 | 671,077 | +0.06(+0.61%) |
Mar 11, 2019 | 10.22 | 10.42 | 10.17 | 10.40 | 422,492 | +0.20(+1.97%) |
Mar 08, 2019 | 10.04 | 10.22 | 10.03 | 10.20 | 355,581 | +0.10(+1.00%) |
Mar 07, 2019 | 10.27 | 10.27 | 10.05 | 10.10 | 467,704 | -0.19(-1.87%) |
Mar 06, 2019 | 10.72 | 10.72 | 10.26 | 10.29 | 447,404 | -0.42(-3.92%) |
Mar 05, 2019 | 10.76 | 10.77 | 10.57 | 10.71 | 447,519 | -0.07(-0.68%) |
Mar 04, 2019 | 10.86 | 10.97 | 10.73 | 10.78 | 494,513 | -0.09(-0.84%) |
Mar 01, 2019 | 10.94 | 10.97 | 10.79 | 10.87 | 563,852 | +0.01(+0.08%) |
Feb 28, 2019 | 10.98 | 10.98 | 10.85 | 10.86 | 262,411 | -0.11(-1.00%) |
Feb 27, 2019 | 10.91 | 11.01 | 10.87 | 10.97 | 227,408 | +0.05(+0.42%) |
Feb 26, 2019 | 10.93 | 11.09 | 10.91 | 10.93 | 426,882 | -0.06(-0.58%) |
Feb 25, 2019 | 11.17 | 11.23 | 10.99 | 10.99 | 511,737 | -0.05(-0.50%) |
Feb 22, 2019 | 10.82 | 11.07 | 10.79 | 11.05 | 524,562 | +0.21(+1.94%) |
Feb 21, 2019 | 11.05 | 11.08 | 10.80 | 10.84 | 465,722 | -0.16(-1.49%) |
Feb 20, 2019 | 11.05 | 11.11 | 10.96 | 11.00 | 516,013 | -0.04(-0.33%) |
Feb 19, 2019 | 10.87 | 11.08 | 10.85 | 11.04 | 481,340 | +0.09(+0.83%) |
Feb 15, 2019 | 10.76 | 10.99 | 10.72 | 10.95 | 1,696,920 | +0.26(+2.39%) |
Feb 14, 2019 | 10.65 | 10.78 | 10.57 | 10.69 | 453,070 | -0.09(-0.85%) |
Feb 13, 2019 | 10.65 | 10.80 | 10.59 | 10.78 | 854,902 | +0.13(+1.20%) |
Feb 12, 2019 | 10.64 | 10.80 | 10.63 | 10.65 | 781,197 | +0.05(+0.52%) |
Feb 11, 2019 | 10.52 | 10.64 | 10.47 | 10.60 | 364,534 | +0.07(+0.69%) |
Feb 08, 2019 | 10.62 | 10.66 | 10.46 | 10.53 | 287,945 | -0.10(-0.95%) |
Feb 07, 2019 | 10.63 | 10.75 | 10.46 | 10.63 | 417,835 | +0.11(+1.04%) |
Feb 06, 2019 | 10.42 | 10.53 | 10.40 | 10.52 | 184,280 | +0.05(+0.43%) |
Feb 05, 2019 | 10.57 | 10.61 | 10.39 | 10.47 | 303,542 | -0.11(-1.03%) |
Feb 04, 2019 | 10.55 | 10.63 | 10.46 | 10.58 | 335,224 | +0.05(+0.43%) |
Feb 01, 2019 | 10.50 | 10.65 | 10.44 | 10.53 | 329,320 | +0.05(+0.43%) |
Jan 31, 2019 | 10.76 | 10.76 | 10.04 | 10.49 | 866,723 | -0.10(-0.94%) |
Jan 30, 2019 | 10.64 | 10.70 | 10.54 | 10.59 | 321,853 | +0.00(+0.00%) |
Jan 29, 2019 | 10.61 | 10.70 | 10.53 | 10.59 | 278,718 | +0.00(+0.00%) |
Jan 28, 2019 | 10.46 | 10.62 | 10.43 | 10.59 | 275,643 | +0.07(+0.69%) |
Jan 25, 2019 | 10.44 | 10.54 | 10.30 | 10.52 | 461,690 | +0.14(+1.40%) |
Jan 24, 2019 | 10.35 | 10.47 | 10.25 | 10.37 | 504,474 | -0.01(-0.09%) |
Jan 23, 2019 | 10.43 | 10.52 | 10.31 | 10.38 | 504,481 | -0.02(-0.17%) |
Jan 22, 2019 | 10.53 | 10.63 | 10.33 | 10.40 | 849,112 | -0.22(-2.04%) |
Jan 18, 2019 | 10.49 | 10.66 | 10.34 | 10.62 | 558,451 | +0.14(+1.38%) |
Jan 17, 2019 | 10.29 | 10.49 | 10.18 | 10.47 | 438,543 | +0.16(+1.58%) |
Jan 16, 2019 | 9.929 | 10.33 | 9.893 | 10.31 | 733,913 | +0.39(+3.92%) |
Jan 15, 2019 | 9.893 | 9.947 | 9.739 | 9.920 | 191,147 | +0.01(+0.09%) |
Jan 14, 2019 | 9.812 | 10.05 | 9.685 | 9.911 | 360,054 | +0.03(+0.27%) |
Jan 11, 2019 | 9.812 | 9.884 | 9.694 | 9.884 | 456,160 | -0.04(-0.36%) |
Jan 10, 2019 | 9.992 | 10.06 | 9.821 | 9.920 | 289,617 | -0.10(-0.99%) |
Jan 09, 2019 | 10.03 | 10.15 | 9.929 | 10.02 | 294,850 | -0.02(-0.18%) |
Jan 08, 2019 | 10.04 | 10.10 | 9.784 | 10.04 | 381,131 | -0.07(-0.72%) |
Jan 07, 2019 | 10.00 | 10.21 | 9.931 | 10.11 | 323,482 | +0.05(+0.45%) |
Jan 04, 2019 | 10.00 | 10.14 | 9.893 | 10.06 | 581,895 | +0.24(+2.49%) |
Jan 03, 2019 | 9.703 | 9.920 | 9.604 | 9.821 | 348,377 | +0.08(+0.84%) |