Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.25 | 10.38 | 10.22 | 10.29 | 674,141 | +0.09(+0.91%) |
Mar 28, 2019 | 10.06 | 10.23 | 10.06 | 10.19 | 203,714 | +0.14(+1.38%) |
Mar 27, 2019 | 9.945 | 10.13 | 9.945 | 10.06 | 322,362 | +0.06(+0.58%) |
Mar 26, 2019 | 9.819 | 10.03 | 9.795 | 9.997 | 475,677 | +0.24(+2.42%) |
Mar 25, 2019 | 9.565 | 9.801 | 9.472 | 9.761 | 393,966 | +0.18(+1.87%) |
Mar 22, 2019 | 9.824 | 9.835 | 9.576 | 9.582 | 369,226 | -0.27(-2.69%) |
Mar 21, 2019 | 9.686 | 10.03 | 9.686 | 9.847 | 809,598 | +0.10(+1.01%) |
Mar 20, 2019 | 9.813 | 9.922 | 9.588 | 9.749 | 753,584 | -0.10(-1.05%) |
Mar 19, 2019 | 10.31 | 10.31 | 9.819 | 9.853 | 381,494 | -0.47(-4.58%) |
Mar 18, 2019 | 10.33 | 10.41 | 10.22 | 10.33 | 211,736 | -0.01(-0.06%) |
Mar 15, 2019 | 10.46 | 10.57 | 10.27 | 10.33 | 702,223 | -0.10(-0.99%) |
Mar 14, 2019 | 10.58 | 10.58 | 10.38 | 10.44 | 223,908 | -0.18(-1.68%) |
Mar 13, 2019 | 10.52 | 10.76 | 10.52 | 10.61 | 210,892 | +0.14(+1.32%) |
Mar 12, 2019 | 10.64 | 10.68 | 10.45 | 10.48 | 242,208 | -0.18(-1.68%) |
Mar 11, 2019 | 10.38 | 10.71 | 10.37 | 10.65 | 227,805 | +0.28(+2.66%) |
Mar 08, 2019 | 10.19 | 10.38 | 10.15 | 10.38 | 325,032 | +0.16(+1.58%) |
Mar 07, 2019 | 10.19 | 10.23 | 10.09 | 10.22 | 251,290 | +0.03(+0.28%) |
Mar 06, 2019 | 10.29 | 10.35 | 10.14 | 10.19 | 333,135 | -0.10(-0.95%) |
Mar 05, 2019 | 10.51 | 10.53 | 10.26 | 10.29 | 336,427 | -0.20(-1.87%) |
Mar 04, 2019 | 10.78 | 10.93 | 10.46 | 10.48 | 726,566 | -0.29(-2.67%) |
Mar 01, 2019 | 10.86 | 11.02 | 10.75 | 10.77 | 314,093 | +0.03(+0.27%) |
Feb 28, 2019 | 10.83 | 10.84 | 10.62 | 10.74 | 667,932 | -0.12(-1.06%) |
Feb 27, 2019 | 10.94 | 11.08 | 10.85 | 10.86 | 158,220 | -0.09(-0.79%) |
Feb 26, 2019 | 11.37 | 11.38 | 10.94 | 10.94 | 324,214 | -0.43(-3.80%) |
Feb 25, 2019 | 11.37 | 11.47 | 11.29 | 11.37 | 518,381 | +0.05(+0.41%) |
Feb 22, 2019 | 11.47 | 11.47 | 11.21 | 11.33 | 360,626 | -0.09(-0.81%) |
Feb 21, 2019 | 11.37 | 11.50 | 11.35 | 11.42 | 295,411 | +0.04(+0.35%) |
Feb 20, 2019 | 11.17 | 11.49 | 11.13 | 11.38 | 470,484 | +0.21(+1.91%) |
Feb 19, 2019 | 10.86 | 11.21 | 10.86 | 11.17 | 503,209 | +0.32(+2.92%) |
Feb 15, 2019 | 10.83 | 11.02 | 10.75 | 10.85 | 296,557 | +0.05(+0.43%) |
Feb 14, 2019 | 10.75 | 10.88 | 10.75 | 10.80 | 243,951 | +0.02(+0.16%) |
Feb 13, 2019 | 10.71 | 10.85 | 10.65 | 10.79 | 286,509 | +0.07(+0.70%) |
Feb 12, 2019 | 10.65 | 10.79 | 10.64 | 10.71 | 279,118 | +0.12(+1.09%) |
Feb 11, 2019 | 10.64 | 10.70 | 10.52 | 10.60 | 328,871 | -0.05(-0.43%) |
Feb 08, 2019 | 10.76 | 10.89 | 10.52 | 10.64 | 294,300 | -0.17(-1.60%) |
Feb 07, 2019 | 10.86 | 10.98 | 10.76 | 10.82 | 396,028 | -0.09(-0.85%) |
Feb 06, 2019 | 10.96 | 11.02 | 10.87 | 10.91 | 315,432 | -0.10(-0.94%) |
Feb 05, 2019 | 11.11 | 11.18 | 11.01 | 11.01 | 476,625 | -0.07(-0.68%) |
Feb 04, 2019 | 11.08 | 11.10 | 10.92 | 11.09 | 429,804 | +0.01(+0.10%) |
Feb 01, 2019 | 11.14 | 11.23 | 11.04 | 11.08 | 383,024 | -0.07(-0.62%) |
Jan 31, 2019 | 11.40 | 11.42 | 11.10 | 11.14 | 381,357 | -0.25(-2.17%) |
Jan 30, 2019 | 11.36 | 11.56 | 11.10 | 11.39 | 331,209 | +0.03(+0.25%) |
Jan 29, 2019 | 11.32 | 11.39 | 11.04 | 11.36 | 582,615 | +0.04(+0.36%) |
Jan 28, 2019 | 11.39 | 11.39 | 11.09 | 11.32 | 526,319 | -0.10(-0.86%) |
Jan 25, 2019 | 12.46 | 12.46 | 10.87 | 11.42 | 809,629 | -0.18(-1.59%) |
Jan 24, 2019 | 11.62 | 11.76 | 11.44 | 11.61 | 725,691 | +0.03(+0.25%) |
Jan 23, 2019 | 11.44 | 11.60 | 11.38 | 11.58 | 568,092 | +0.15(+1.31%) |
Jan 22, 2019 | 11.11 | 11.55 | 11.11 | 11.43 | 842,923 | +0.26(+2.32%) |
Jan 18, 2019 | 10.98 | 11.25 | 10.91 | 11.17 | 614,818 | +0.31(+2.81%) |
Jan 17, 2019 | 10.31 | 10.90 | 10.31 | 10.86 | 829,926 | +0.64(+6.25%) |
Jan 16, 2019 | 10.08 | 10.33 | 10.08 | 10.22 | 278,939 | +0.14(+1.43%) |
Jan 15, 2019 | 10.21 | 10.29 | 10.00 | 10.08 | 183,650 | -0.13(-1.24%) |
Jan 14, 2019 | 10.13 | 10.28 | 10.07 | 10.21 | 251,241 | +0.01(+0.06%) |
Jan 11, 2019 | 9.935 | 10.22 | 9.900 | 10.20 | 449,697 | +0.22(+2.19%) |
Jan 10, 2019 | 9.998 | 10.11 | 9.923 | 9.981 | 242,619 | -0.08(-0.80%) |
Jan 09, 2019 | 9.912 | 10.14 | 9.843 | 10.06 | 595,805 | +0.15(+1.51%) |
Jan 08, 2019 | 9.589 | 9.923 | 9.538 | 9.912 | 440,543 | +0.39(+4.05%) |
Jan 07, 2019 | 9.348 | 9.572 | 9.232 | 9.526 | 436,319 | +0.16(+1.66%) |
Jan 04, 2019 | 9.278 | 9.463 | 9.238 | 9.371 | 517,238 | +0.20(+2.20%) |
Jan 03, 2019 | 9.371 | 9.492 | 9.152 | 9.169 | 199,155 | -0.26(-2.75%) |