Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.55 | 11.55 | 11.49 | 11.51 | 503,753 | +0.00(+0.00%) |
Mar 28, 2019 | 11.47 | 11.54 | 11.41 | 11.51 | 348,454 | -0.01(-0.09%) |
Mar 27, 2019 | 11.46 | 11.54 | 11.43 | 11.52 | 424,548 | +0.06(+0.52%) |
Mar 26, 2019 | 11.55 | 11.57 | 11.46 | 11.46 | 372,606 | -0.07(-0.61%) |
Mar 25, 2019 | 11.53 | 11.56 | 11.46 | 11.53 | 366,446 | -0.01(-0.09%) |
Mar 22, 2019 | 11.55 | 11.60 | 11.54 | 11.54 | 872,491 | -0.02(-0.17%) |
Mar 21, 2019 | 11.52 | 11.63 | 11.52 | 11.56 | 698,355 | +0.02(+0.17%) |
Mar 20, 2019 | 11.59 | 11.62 | 11.50 | 11.54 | 215,781 | -0.06(-0.52%) |
Mar 19, 2019 | 11.60 | 11.73 | 11.59 | 11.60 | 403,633 | +0.01(+0.09%) |
Mar 18, 2019 | 11.53 | 11.60 | 11.48 | 11.59 | 158,048 | +0.07(+0.61%) |
Mar 15, 2019 | 11.60 | 11.62 | 11.50 | 11.52 | 346,106 | -0.05(-0.43%) |
Mar 14, 2019 | 11.42 | 11.65 | 11.37 | 11.57 | 335,519 | +0.13(+1.14%) |
Mar 13, 2019 | 11.39 | 11.47 | 11.39 | 11.44 | 296,541 | +0.08(+0.70%) |
Mar 12, 2019 | 11.37 | 11.47 | 11.27 | 11.36 | 307,877 | +0.02(+0.18%) |
Mar 11, 2019 | 11.35 | 11.50 | 11.33 | 11.34 | 227,154 | +0.00(+0.00%) |
Mar 08, 2019 | 11.27 | 11.36 | 11.25 | 11.34 | 122,303 | +0.02(+0.18%) |
Mar 07, 2019 | 11.33 | 11.40 | 11.26 | 11.32 | 192,857 | +0.02(+0.18%) |
Mar 06, 2019 | 11.17 | 11.32 | 11.16 | 11.30 | 263,418 | +0.12(+1.07%) |
Mar 05, 2019 | 10.99 | 11.26 | 10.92 | 11.18 | 357,456 | +0.18(+1.64%) |
Mar 04, 2019 | 11.17 | 11.19 | 10.91 | 11.00 | 281,975 | -0.12(-1.08%) |
Mar 01, 2019 | 11.08 | 11.27 | 11.06 | 11.12 | 384,457 | +0.09(+0.82%) |
Feb 28, 2019 | 11.10 | 11.20 | 10.99 | 11.03 | 887,861 | +0.33(+3.08%) |
Feb 27, 2019 | 10.71 | 10.75 | 10.62 | 10.70 | 281,888 | -0.05(-0.47%) |
Feb 26, 2019 | 10.76 | 10.77 | 10.66 | 10.75 | 219,389 | -0.02(-0.19%) |
Feb 25, 2019 | 10.75 | 10.84 | 10.69 | 10.77 | 215,425 | +0.06(+0.56%) |
Feb 22, 2019 | 10.74 | 10.79 | 10.71 | 10.71 | 137,594 | -0.01(-0.09%) |
Feb 21, 2019 | 10.72 | 10.83 | 10.66 | 10.72 | 163,854 | -0.01(-0.09%) |
Feb 20, 2019 | 10.73 | 10.80 | 10.68 | 10.73 | 133,507 | -0.01(-0.09%) |
Feb 19, 2019 | 10.74 | 10.75 | 10.63 | 10.74 | 198,846 | +0.06(+0.56%) |
Feb 15, 2019 | 10.68 | 10.68 | 10.68 | 0 | +0.02(+0.19%) | |
Feb 14, 2019 | 10.66 | 10.73 | 10.64 | 10.66 | 117,185 | +0.00(+0.00%) |
Feb 13, 2019 | 10.75 | 10.75 | 10.64 | 10.66 | 467,558 | -0.14(-1.30%) |
Feb 12, 2019 | 10.66 | 10.82 | 10.58 | 10.80 | 260,219 | +0.19(+1.79%) |
Feb 11, 2019 | 10.60 | 10.61 | 10.54 | 10.61 | 123,537 | +0.01(+0.09%) |
Feb 08, 2019 | 10.61 | 10.72 | 10.53 | 10.60 | 339,216 | -0.01(-0.09%) |
Feb 07, 2019 | 10.65 | 10.70 | 10.50 | 10.61 | 332,092 | -0.04(-0.38%) |
Feb 06, 2019 | 10.50 | 10.71 | 10.48 | 10.65 | 179,018 | +0.14(+1.33%) |
Feb 05, 2019 | 10.44 | 10.52 | 10.38 | 10.51 | 673,670 | +0.09(+0.86%) |
Feb 04, 2019 | 10.27 | 10.46 | 10.23 | 10.42 | 215,282 | +0.16(+1.56%) |
Feb 01, 2019 | 10.29 | 10.29 | 10.20 | 10.26 | 89,624 | -0.03(-0.29%) |
Jan 31, 2019 | 10.30 | 10.30 | 10.19 | 10.29 | 118,157 | +0.02(+0.19%) |
Jan 30, 2019 | 10.20 | 10.34 | 10.16 | 10.27 | 193,934 | +0.10(+0.98%) |
Jan 29, 2019 | 10.24 | 10.25 | 10.12 | 10.17 | 155,995 | -0.05(-0.49%) |
Jan 28, 2019 | 10.27 | 10.32 | 10.18 | 10.22 | 206,819 | +0.00(+0.00%) |
Jan 25, 2019 | 10.21 | 10.28 | 10.11 | 10.22 | 176,935 | +0.08(+0.79%) |
Jan 24, 2019 | 10.05 | 10.21 | 10.02 | 10.14 | 232,163 | +0.07(+0.70%) |
Jan 23, 2019 | 10.12 | 10.14 | 10.03 | 10.07 | 209,405 | -0.06(-0.59%) |
Jan 22, 2019 | 10.25 | 10.26 | 10.04 | 10.13 | 348,669 | -0.12(-1.17%) |
Jan 21, 2019 | 10.21 | 10.29 | 10.20 | 10.25 | 78,032 | +0.01(+0.10%) |
Jan 18, 2019 | 10.34 | 10.34 | 10.22 | 10.24 | 281,769 | -0.07(-0.68%) |
Jan 17, 2019 | 10.10 | 10.34 | 10.10 | 10.31 | 235,694 | +0.20(+1.98%) |
Jan 16, 2019 | 10.00 | 10.14 | 10.00 | 10.11 | 242,655 | +0.11(+1.10%) |
Jan 15, 2019 | 9.950 | 10.10 | 9.950 | 10.00 | 340,399 | +0.06(+0.60%) |
Jan 14, 2019 | 9.910 | 10.00 | 9.880 | 9.940 | 214,932 | -0.02(-0.20%) |
Jan 11, 2019 | 9.920 | 10.01 | 9.910 | 9.960 | 227,012 | -0.04(-0.40%) |
Jan 10, 2019 | 9.990 | 10.09 | 9.900 | 10.00 | 215,473 | +0.00(+0.00%) |
Jan 09, 2019 | 9.960 | 10.08 | 9.880 | 10.00 | 131,646 | +0.06(+0.60%) |
Jan 08, 2019 | 10.00 | 10.02 | 9.890 | 9.940 | 115,613 | -0.01(-0.10%) |
Jan 07, 2019 | 9.880 | 9.970 | 9.720 | 9.950 | 140,389 | +0.12(+1.22%) |
Jan 04, 2019 | 9.860 | 9.960 | 9.790 | 9.830 | 268,539 | +0.05(+0.51%) |
Jan 03, 2019 | 9.760 | 9.820 | 9.540 | 9.780 | 239,109 | +0.07(+0.72%) |