Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.46 | 10.60 | 10.41 | 10.49 | 1,247,050 | +0.12(+1.20%) |
Mar 28, 2019 | 10.30 | 10.41 | 10.28 | 10.37 | 332,315 | +0.01(+0.14%) |
Mar 27, 2019 | 10.46 | 10.51 | 10.28 | 10.35 | 494,570 | -0.10(-0.98%) |
Mar 26, 2019 | 10.44 | 10.56 | 10.38 | 10.46 | 662,786 | +0.11(+1.06%) |
Mar 25, 2019 | 10.42 | 10.48 | 10.24 | 10.35 | 1,401,264 | -0.07(-0.63%) |
Mar 22, 2019 | 10.51 | 10.70 | 10.35 | 10.41 | 2,851,824 | -0.35(-3.27%) |
Mar 21, 2019 | 10.76 | 10.83 | 10.65 | 10.76 | 661,116 | +0.03(+0.27%) |
Mar 20, 2019 | 10.74 | 10.87 | 10.59 | 10.73 | 892,598 | +0.02(+0.21%) |
Mar 19, 2019 | 10.90 | 10.93 | 10.71 | 10.71 | 951,049 | -0.14(-1.28%) |
Mar 18, 2019 | 10.73 | 10.90 | 10.60 | 10.85 | 375,194 | +0.16(+1.51%) |
Mar 15, 2019 | 10.88 | 10.94 | 10.68 | 10.69 | 1,259,743 | -0.24(-2.21%) |
Mar 14, 2019 | 10.94 | 10.98 | 10.88 | 10.93 | 193,828 | -0.04(-0.33%) |
Mar 13, 2019 | 10.97 | 11.04 | 10.87 | 10.97 | 478,901 | +0.02(+0.20%) |
Mar 12, 2019 | 10.95 | 11.12 | 10.85 | 10.95 | 474,973 | +0.04(+0.40%) |
Mar 11, 2019 | 10.88 | 10.99 | 10.81 | 10.90 | 1,530,943 | +0.10(+0.88%) |
Mar 08, 2019 | 10.91 | 10.91 | 10.73 | 10.81 | 617,451 | -0.19(-1.73%) |
Mar 07, 2019 | 10.87 | 11.05 | 10.81 | 11.00 | 532,457 | +0.18(+1.63%) |
Mar 06, 2019 | 10.88 | 10.90 | 10.73 | 10.82 | 510,497 | -0.07(-0.67%) |
Mar 05, 2019 | 10.95 | 11.00 | 10.84 | 10.90 | 464,803 | -0.09(-0.80%) |
Mar 04, 2019 | 11.06 | 11.11 | 10.81 | 10.98 | 556,035 | -0.04(-0.33%) |
Mar 01, 2019 | 10.92 | 11.21 | 10.92 | 11.02 | 816,444 | +0.12(+1.14%) |
Feb 28, 2019 | 10.98 | 11.06 | 10.68 | 10.90 | 2,430,749 | -0.05(-0.47%) |
Feb 27, 2019 | 11.04 | 11.16 | 10.92 | 10.95 | 748,676 | -0.04(-0.33%) |
Feb 26, 2019 | 11.06 | 11.16 | 10.92 | 10.98 | 760,841 | -0.07(-0.66%) |
Feb 25, 2019 | 11.03 | 11.17 | 10.97 | 11.06 | 1,091,874 | +0.03(+0.27%) |
Feb 22, 2019 | 11.08 | 11.22 | 10.97 | 11.03 | 552,212 | +0.12(+1.08%) |
Feb 21, 2019 | 11.21 | 11.30 | 10.90 | 10.91 | 867,918 | -0.15(-1.39%) |
Feb 20, 2019 | 11.20 | 11.33 | 11.01 | 11.06 | 713,346 | -0.21(-1.88%) |
Feb 19, 2019 | 11.54 | 11.55 | 11.21 | 11.28 | 1,097,145 | -0.18(-1.60%) |
Feb 15, 2019 | 11.69 | 11.76 | 11.33 | 11.46 | 873,767 | -0.18(-1.59%) |
Feb 14, 2019 | 11.34 | 11.85 | 11.27 | 11.64 | 1,346,042 | +0.37(+3.31%) |
Feb 13, 2019 | 11.17 | 11.27 | 11.11 | 11.27 | 523,700 | +0.18(+1.62%) |
Feb 12, 2019 | 10.89 | 11.18 | 10.89 | 11.09 | 491,307 | +0.29(+2.73%) |
Feb 11, 2019 | 10.75 | 10.88 | 10.70 | 10.80 | 231,320 | +0.03(+0.27%) |
Feb 08, 2019 | 10.67 | 10.85 | 10.52 | 10.77 | 284,554 | +0.08(+0.74%) |
Feb 07, 2019 | 10.74 | 10.88 | 10.65 | 10.69 | 394,073 | -0.05(-0.47%) |
Feb 06, 2019 | 11.01 | 11.02 | 10.74 | 10.74 | 561,182 | -0.29(-2.67%) |
Feb 05, 2019 | 11.10 | 11.10 | 10.93 | 11.03 | 745,661 | -0.06(-0.52%) |
Feb 04, 2019 | 11.03 | 11.15 | 10.90 | 11.09 | 369,719 | +0.19(+1.71%) |
Feb 01, 2019 | 10.82 | 10.99 | 10.75 | 10.90 | 503,400 | +0.03(+0.26%) |
Jan 31, 2019 | 11.28 | 11.39 | 10.80 | 10.88 | 722,796 | -0.40(-3.57%) |
Jan 30, 2019 | 11.28 | 11.30 | 11.05 | 11.28 | 229,381 | +0.12(+1.09%) |
Jan 29, 2019 | 11.13 | 11.39 | 11.03 | 11.16 | 996,691 | +0.03(+0.26%) |
Jan 28, 2019 | 10.99 | 11.37 | 10.94 | 11.13 | 1,995,983 | +0.14(+1.24%) |
Jan 25, 2019 | 10.95 | 11.26 | 10.90 | 10.99 | 1,192,791 | +0.17(+1.59%) |
Jan 24, 2019 | 10.45 | 10.88 | 10.39 | 10.82 | 978,669 | +0.38(+3.65%) |
Jan 23, 2019 | 10.43 | 10.70 | 10.39 | 10.44 | 808,944 | +0.01(+0.14%) |
Jan 22, 2019 | 10.61 | 10.61 | 10.34 | 10.42 | 532,465 | -0.20(-1.89%) |
Jan 18, 2019 | 10.43 | 10.62 | 10.39 | 10.62 | 325,901 | +0.16(+1.51%) |
Jan 17, 2019 | 10.63 | 10.70 | 10.42 | 10.47 | 286,818 | -0.19(-1.82%) |
Jan 16, 2019 | 10.68 | 10.77 | 10.49 | 10.66 | 290,396 | -0.06(-0.60%) |
Jan 15, 2019 | 10.60 | 10.74 | 10.56 | 10.72 | 653,538 | +0.17(+1.63%) |
Jan 14, 2019 | 10.63 | 10.70 | 10.46 | 10.55 | 621,399 | -0.09(-0.81%) |
Jan 11, 2019 | 10.90 | 10.90 | 10.57 | 10.64 | 572,729 | -0.32(-2.95%) |
Jan 10, 2019 | 11.09 | 11.16 | 10.88 | 10.96 | 371,039 | -0.18(-1.61%) |
Jan 09, 2019 | 11.08 | 11.21 | 10.85 | 11.14 | 861,652 | +0.24(+2.17%) |
Jan 08, 2019 | 10.88 | 11.10 | 10.70 | 10.90 | 424,213 | +0.15(+1.40%) |
Jan 07, 2019 | 10.57 | 10.94 | 10.41 | 10.75 | 680,499 | +0.29(+2.75%) |
Jan 04, 2019 | 10.05 | 10.51 | 9.884 | 10.47 | 895,150 | +0.60(+6.12%) |
Jan 03, 2019 | 9.855 | 10.06 | 9.791 | 9.862 | 499,300 | +0.01(+0.07%) |