Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.22 | 10.35 | 10.18 | 10.25 | 676,443 | +0.09(+0.91%) |
Mar 28, 2019 | 10.03 | 10.19 | 10.03 | 10.16 | 204,409 | +0.14(+1.38%) |
Mar 27, 2019 | 9.912 | 10.10 | 9.912 | 10.02 | 323,463 | +0.06(+0.58%) |
Mar 26, 2019 | 9.785 | 9.992 | 9.762 | 9.963 | 477,302 | +0.24(+2.42%) |
Mar 25, 2019 | 9.532 | 9.768 | 9.440 | 9.728 | 395,311 | +0.18(+1.87%) |
Mar 22, 2019 | 9.791 | 9.802 | 9.544 | 9.549 | 370,487 | -0.26(-2.69%) |
Mar 21, 2019 | 9.653 | 9.992 | 9.653 | 9.814 | 812,363 | +0.10(+1.01%) |
Mar 20, 2019 | 9.779 | 9.889 | 9.555 | 9.716 | 756,157 | -0.10(-1.05%) |
Mar 19, 2019 | 10.28 | 10.28 | 9.785 | 9.820 | 382,796 | -0.47(-4.58%) |
Mar 18, 2019 | 10.29 | 10.37 | 10.19 | 10.29 | 212,459 | -0.01(-0.06%) |
Mar 15, 2019 | 10.43 | 10.54 | 10.24 | 10.30 | 704,621 | -0.10(-1.00%) |
Mar 14, 2019 | 10.54 | 10.54 | 10.34 | 10.40 | 224,673 | -0.18(-1.68%) |
Mar 13, 2019 | 10.49 | 10.72 | 10.49 | 10.58 | 211,612 | +0.14(+1.32%) |
Mar 12, 2019 | 10.60 | 10.64 | 10.41 | 10.44 | 243,035 | -0.18(-1.68%) |
Mar 11, 2019 | 10.34 | 10.67 | 10.33 | 10.62 | 228,583 | +0.28(+2.66%) |
Mar 08, 2019 | 10.15 | 10.35 | 10.11 | 10.34 | 326,142 | +0.16(+1.58%) |
Mar 07, 2019 | 10.15 | 10.20 | 10.06 | 10.18 | 252,148 | +0.03(+0.28%) |
Mar 06, 2019 | 10.26 | 10.31 | 10.10 | 10.15 | 334,273 | -0.10(-0.95%) |
Mar 05, 2019 | 10.47 | 10.49 | 10.23 | 10.25 | 337,576 | -0.20(-1.87%) |
Mar 04, 2019 | 10.74 | 10.89 | 10.43 | 10.45 | 729,048 | -0.29(-2.67%) |
Mar 01, 2019 | 10.82 | 10.99 | 10.71 | 10.73 | 315,166 | +0.03(+0.27%) |
Feb 28, 2019 | 10.80 | 10.80 | 10.58 | 10.70 | 670,213 | -0.11(-1.06%) |
Feb 27, 2019 | 10.90 | 11.04 | 10.81 | 10.82 | 158,760 | -0.09(-0.79%) |
Feb 26, 2019 | 11.34 | 11.34 | 10.90 | 10.91 | 325,321 | -0.43(-3.80%) |
Feb 25, 2019 | 11.34 | 11.43 | 11.26 | 11.34 | 520,151 | +0.05(+0.41%) |
Feb 22, 2019 | 11.43 | 11.43 | 11.17 | 11.29 | 361,857 | -0.09(-0.81%) |
Feb 21, 2019 | 11.34 | 11.47 | 11.31 | 11.38 | 296,420 | +0.04(+0.35%) |
Feb 20, 2019 | 11.13 | 11.45 | 11.10 | 11.34 | 472,090 | +0.21(+1.91%) |
Feb 19, 2019 | 10.83 | 11.17 | 10.83 | 11.13 | 504,928 | +0.32(+2.92%) |
Feb 15, 2019 | 10.79 | 10.99 | 10.72 | 10.81 | 297,569 | +0.05(+0.43%) |
Feb 14, 2019 | 10.71 | 10.85 | 10.71 | 10.77 | 244,784 | +0.02(+0.16%) |
Feb 13, 2019 | 10.67 | 10.81 | 10.62 | 10.75 | 287,487 | +0.07(+0.70%) |
Feb 12, 2019 | 10.61 | 10.75 | 10.61 | 10.68 | 280,071 | +0.11(+1.09%) |
Feb 11, 2019 | 10.60 | 10.66 | 10.49 | 10.56 | 329,994 | -0.05(-0.43%) |
Feb 08, 2019 | 10.72 | 10.86 | 10.48 | 10.61 | 295,305 | -0.17(-1.60%) |
Feb 07, 2019 | 10.83 | 10.95 | 10.73 | 10.78 | 397,381 | -0.09(-0.84%) |
Feb 06, 2019 | 10.92 | 10.99 | 10.84 | 10.87 | 316,509 | -0.10(-0.94%) |
Feb 05, 2019 | 11.07 | 11.14 | 10.97 | 10.97 | 478,253 | -0.07(-0.68%) |
Feb 04, 2019 | 11.04 | 11.06 | 10.88 | 11.05 | 431,272 | +0.01(+0.10%) |
Feb 01, 2019 | 11.11 | 11.19 | 11.00 | 11.04 | 384,332 | -0.07(-0.62%) |
Jan 31, 2019 | 11.36 | 11.38 | 11.07 | 11.11 | 382,659 | -0.25(-2.17%) |
Jan 30, 2019 | 11.32 | 11.53 | 11.06 | 11.35 | 332,341 | +0.03(+0.25%) |
Jan 29, 2019 | 11.28 | 11.35 | 11.00 | 11.32 | 584,604 | +0.04(+0.36%) |
Jan 28, 2019 | 11.35 | 11.35 | 11.05 | 11.28 | 528,117 | -0.10(-0.86%) |
Jan 25, 2019 | 12.42 | 12.42 | 10.84 | 11.38 | 812,393 | -0.18(-1.59%) |
Jan 24, 2019 | 11.58 | 11.72 | 11.40 | 11.57 | 728,170 | +0.03(+0.25%) |
Jan 23, 2019 | 11.40 | 11.56 | 11.34 | 11.54 | 570,032 | +0.15(+1.31%) |
Jan 22, 2019 | 11.07 | 11.51 | 11.07 | 11.39 | 845,802 | +0.26(+2.32%) |
Jan 18, 2019 | 10.95 | 11.21 | 10.88 | 11.13 | 616,917 | +0.30(+2.81%) |
Jan 17, 2019 | 10.27 | 10.86 | 10.27 | 10.83 | 832,760 | +0.64(+6.25%) |
Jan 16, 2019 | 10.04 | 10.30 | 10.04 | 10.19 | 279,891 | +0.14(+1.43%) |
Jan 15, 2019 | 10.18 | 10.26 | 9.970 | 10.04 | 184,277 | -0.13(-1.24%) |
Jan 14, 2019 | 10.09 | 10.25 | 10.04 | 10.17 | 252,099 | +0.01(+0.06%) |
Jan 11, 2019 | 9.901 | 10.19 | 9.867 | 10.17 | 451,233 | +0.22(+2.19%) |
Jan 10, 2019 | 9.964 | 10.07 | 9.890 | 9.947 | 243,448 | -0.08(-0.80%) |
Jan 09, 2019 | 9.878 | 10.10 | 9.809 | 10.03 | 597,840 | +0.15(+1.51%) |
Jan 08, 2019 | 9.557 | 9.890 | 9.505 | 9.878 | 442,048 | +0.38(+4.05%) |
Jan 07, 2019 | 9.316 | 9.540 | 9.201 | 9.494 | 437,809 | +0.15(+1.66%) |
Jan 04, 2019 | 9.247 | 9.431 | 9.207 | 9.339 | 519,005 | +0.20(+2.20%) |
Jan 03, 2019 | 9.339 | 9.459 | 9.121 | 9.138 | 199,835 | -0.26(-2.75%) |