Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.25 | 11.31 | 11.17 | 11.22 | 33,059 | +0.06(+0.57%) |
Mar 28, 2019 | 11.30 | 11.45 | 11.00 | 11.15 | 46,405 | +0.13(+1.17%) |
Mar 27, 2019 | 10.90 | 11.17 | 10.71 | 11.03 | 42,739 | +0.34(+3.16%) |
Mar 26, 2019 | 10.78 | 10.96 | 10.54 | 10.69 | 22,263 | +0.22(+2.08%) |
Mar 25, 2019 | 10.14 | 10.70 | 10.03 | 10.47 | 91,636 | +0.36(+3.51%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.08 | 10.11 | 241,734 | -0.86(-7.82%) |
Mar 21, 2019 | 10.65 | 10.99 | 10.59 | 10.97 | 19,357 | +0.28(+2.65%) |
Mar 20, 2019 | 10.89 | 10.96 | 10.44 | 10.69 | 58,542 | -0.26(-2.42%) |
Mar 19, 2019 | 11.17 | 11.25 | 10.90 | 10.95 | 159,240 | -0.13(-1.21%) |
Mar 18, 2019 | 10.91 | 11.11 | 10.83 | 11.09 | 56,482 | +0.21(+1.94%) |
Mar 15, 2019 | 10.93 | 10.99 | 10.79 | 10.88 | 78,566 | -0.08(-0.76%) |
Mar 14, 2019 | 11.38 | 11.38 | 10.92 | 10.96 | 207,340 | -0.52(-4.53%) |
Mar 13, 2019 | 11.37 | 11.71 | 11.37 | 11.48 | 24,291 | +0.09(+0.77%) |
Mar 12, 2019 | 11.43 | 11.43 | 11.24 | 11.39 | 33,969 | +0.08(+0.72%) |
Mar 11, 2019 | 10.85 | 11.33 | 10.83 | 11.31 | 24,366 | +0.57(+5.30%) |
Mar 08, 2019 | 10.79 | 10.79 | 10.53 | 10.74 | 42,202 | -0.26(-2.40%) |
Mar 07, 2019 | 11.38 | 11.38 | 10.93 | 11.00 | 66,513 | -0.50(-4.35%) |
Mar 06, 2019 | 11.87 | 12.06 | 11.50 | 11.51 | 28,095 | -0.26(-2.22%) |
Mar 05, 2019 | 11.71 | 11.91 | 11.55 | 11.77 | 230,769 | +0.28(+2.39%) |
Mar 04, 2019 | 12.38 | 12.38 | 11.30 | 11.49 | 131,508 | -0.70(-5.78%) |
Mar 01, 2019 | 12.44 | 12.70 | 12.15 | 12.20 | 83,078 | +0.22(+1.86%) |
Feb 28, 2019 | 12.07 | 12.25 | 11.68 | 11.97 | 32,796 | -0.14(-1.18%) |
Feb 27, 2019 | 11.77 | 12.32 | 11.76 | 12.12 | 140,352 | +0.38(+3.27%) |
Feb 26, 2019 | 11.63 | 11.83 | 11.53 | 11.73 | 38,884 | +0.23(+2.03%) |
Feb 25, 2019 | 11.59 | 11.81 | 11.49 | 11.50 | 36,992 | +0.11(+0.93%) |
Feb 22, 2019 | 11.23 | 11.42 | 11.13 | 11.39 | 59,986 | +0.14(+1.24%) |
Feb 21, 2019 | 11.86 | 11.86 | 11.17 | 11.25 | 106,053 | -0.57(-4.81%) |
Feb 20, 2019 | 11.86 | 11.90 | 11.73 | 11.82 | 56,023 | +0.04(+0.35%) |
Feb 19, 2019 | 11.66 | 11.85 | 11.45 | 11.78 | 343,345 | +0.19(+1.66%) |
Feb 15, 2019 | 11.29 | 11.71 | 11.29 | 11.59 | 136,429 | +0.41(+3.67%) |
Feb 14, 2019 | 11.07 | 11.33 | 10.79 | 11.18 | 139,261 | -0.08(-0.67%) |
Feb 13, 2019 | 11.29 | 11.31 | 10.89 | 11.25 | 34,654 | +0.01(+0.07%) |
Feb 12, 2019 | 10.84 | 11.26 | 10.84 | 11.25 | 87,261 | +0.55(+5.18%) |
Feb 11, 2019 | 10.60 | 10.73 | 10.52 | 10.69 | 10,290 | +0.18(+1.72%) |
Feb 08, 2019 | 10.59 | 10.79 | 10.44 | 10.51 | 33,178 | -0.24(-2.24%) |
Feb 07, 2019 | 10.71 | 10.85 | 10.43 | 10.75 | 75,038 | -0.22(-1.97%) |
Feb 06, 2019 | 11.20 | 11.30 | 10.73 | 10.97 | 29,743 | -0.18(-1.63%) |
Feb 05, 2019 | 11.01 | 11.25 | 10.86 | 11.15 | 43,675 | +0.30(+2.73%) |
Feb 04, 2019 | 10.49 | 10.85 | 10.44 | 10.85 | 22,072 | +0.36(+3.42%) |
Feb 01, 2019 | 10.64 | 10.66 | 10.35 | 10.49 | 53,085 | -0.26(-2.40%) |
Jan 31, 2019 | 10.69 | 10.80 | 10.57 | 10.75 | 14,792 | +0.06(+0.53%) |
Jan 30, 2019 | 10.70 | 10.82 | 10.45 | 10.70 | 72,713 | +0.11(+1.06%) |
Jan 29, 2019 | 11.03 | 11.03 | 10.50 | 10.58 | 73,884 | -0.46(-4.15%) |
Jan 28, 2019 | 11.04 | 11.07 | 10.68 | 11.04 | 19,129 | -0.07(-0.61%) |
Jan 25, 2019 | 10.82 | 11.15 | 10.82 | 11.11 | 54,943 | +0.49(+4.65%) |
Jan 24, 2019 | 10.44 | 10.64 | 10.44 | 10.62 | 66,056 | +0.11(+1.08%) |
Jan 23, 2019 | 10.60 | 10.72 | 10.19 | 10.50 | 70,704 | +0.03(+0.32%) |
Jan 22, 2019 | 11.23 | 11.23 | 10.33 | 10.47 | 106,786 | -0.84(-7.43%) |
Jan 18, 2019 | 10.93 | 11.42 | 10.89 | 11.31 | 68,480 | +0.57(+5.26%) |
Jan 17, 2019 | 10.32 | 10.79 | 10.16 | 10.74 | 37,913 | +0.23(+2.22%) |
Jan 16, 2019 | 10.37 | 10.59 | 10.35 | 10.51 | 26,125 | +0.06(+0.61%) |
Jan 15, 2019 | 10.38 | 10.48 | 10.27 | 10.45 | 22,372 | +0.11(+1.06%) |
Jan 14, 2019 | 10.32 | 10.64 | 10.17 | 10.34 | 80,296 | -0.25(-2.38%) |
Jan 11, 2019 | 10.29 | 10.79 | 10.29 | 10.59 | 40,344 | +0.17(+1.59%) |
Jan 10, 2019 | 9.796 | 10.45 | 9.494 | 10.42 | 481,056 | -0.57(-5.17%) |
Jan 09, 2019 | 10.81 | 11.20 | 10.72 | 10.99 | 346,493 | +0.27(+2.51%) |
Jan 08, 2019 | 10.84 | 10.91 | 10.14 | 10.72 | 546,247 | +0.29(+2.80%) |
Jan 07, 2019 | 9.656 | 10.75 | 9.632 | 10.43 | 1,183,884 | +0.92(+9.71%) |
Jan 04, 2019 | 9.076 | 9.698 | 9.076 | 9.509 | 84,405 | +0.75(+8.61%) |
Jan 03, 2019 | 9.065 | 9.088 | 8.537 | 8.756 | 254,435 | -0.38(-4.15%) |