Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,353,023 | +0.03(+0.27%) |
Mar 28, 2019 | 10.42 | 10.92 | 10.24 | 10.86 | 5,897,969 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.43 | 5,103,556 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,079,220 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,387,015 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,064,125 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,477 | +0.16(+1.42%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,862 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.75 | 10.37 | 10.42 | 4,529,530 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,457,318 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,917 | -0.36(-3.40%) |
Mar 14, 2019 | 10.44 | 10.62 | 10.44 | 10.55 | 5,602,469 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.13 | 10.45 | 8,003,948 | +0.41(+4.04%) |
Mar 12, 2019 | 9.603 | 10.08 | 9.579 | 10.05 | 6,195,466 | +0.52(+5.48%) |
Mar 11, 2019 | 9.506 | 9.632 | 9.380 | 9.526 | 5,805,807 | +0.06(+0.61%) |
Mar 08, 2019 | 9.835 | 9.864 | 9.458 | 9.468 | 6,354,919 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.912 | 9.941 | 6,020,184 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,734 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,265,155 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,025,304 | +0.18(+1.74%) |
Mar 01, 2019 | 10.43 | 10.71 | 10.35 | 10.58 | 10,355,490 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,124,060 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.990 | 10.02 | 9,984,484 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,390,345 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,567,380 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,754 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.72 | 10.41 | 10.47 | 5,307,476 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.71 | 7,077,007 | +0.18(+1.74%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,438 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,240,448 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,665 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,664 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,591,163 | +0.06(+0.58%) |
Feb 11, 2019 | 9.206 | 10.08 | 9.158 | 10.01 | 13,690,460 | +0.88(+9.64%) |
Feb 08, 2019 | 9.264 | 9.366 | 8.926 | 9.129 | 15,434,379 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.767 | 9.235 | 9.342 | 10,683,804 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.767 | 9.806 | 10,983,102 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,393 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,774,270 | -0.06(-0.55%) |
Feb 01, 2019 | 10.64 | 10.83 | 10.50 | 10.59 | 5,509,161 | -0.08(-0.73%) |
Jan 31, 2019 | 11.40 | 11.40 | 10.57 | 10.67 | 7,595,783 | -0.71(-6.21%) |
Jan 30, 2019 | 11.01 | 11.42 | 10.99 | 11.37 | 7,341,701 | +0.42(+3.79%) |
Jan 29, 2019 | 10.97 | 11.03 | 10.75 | 10.96 | 4,918,774 | +0.06(+0.53%) |
Jan 28, 2019 | 10.69 | 11.00 | 10.60 | 10.90 | 6,196,619 | +0.00(+0.00%) |
Jan 25, 2019 | 10.49 | 10.98 | 10.47 | 10.90 | 6,469,803 | +0.44(+4.26%) |
Jan 24, 2019 | 10.21 | 10.55 | 10.11 | 10.45 | 9,431,665 | +0.21(+2.08%) |
Jan 23, 2019 | 10.63 | 10.65 | 10.03 | 10.24 | 8,187,480 | -0.28(-2.66%) |
Jan 22, 2019 | 10.99 | 10.99 | 10.45 | 10.52 | 10,691,429 | -0.65(-5.80%) |
Jan 18, 2019 | 11.26 | 11.39 | 10.99 | 11.17 | 9,397,330 | +0.03(+0.26%) |
Jan 17, 2019 | 11.24 | 11.35 | 11.06 | 11.14 | 6,886,932 | -0.18(-1.62%) |
Jan 16, 2019 | 11.35 | 11.63 | 11.30 | 11.32 | 6,218,675 | -0.03(-0.26%) |
Jan 15, 2019 | 11.51 | 11.74 | 11.27 | 11.35 | 7,260,674 | -0.13(-1.10%) |
Jan 14, 2019 | 11.04 | 11.52 | 11.04 | 11.48 | 9,710,012 | +0.36(+3.22%) |
Jan 11, 2019 | 10.91 | 11.21 | 10.76 | 11.12 | 5,529,946 | +0.06(+0.52%) |
Jan 10, 2019 | 11.02 | 11.19 | 10.79 | 11.06 | 6,313,715 | -0.15(-1.38%) |
Jan 09, 2019 | 10.74 | 11.26 | 10.69 | 11.22 | 12,121,405 | +0.58(+5.45%) |
Jan 08, 2019 | 10.83 | 11.01 | 10.55 | 10.64 | 7,465,311 | -0.13(-1.17%) |
Jan 07, 2019 | 10.48 | 10.96 | 10.37 | 10.76 | 9,514,147 | +0.43(+4.12%) |
Jan 04, 2019 | 9.816 | 10.40 | 9.700 | 10.34 | 10,306,373 | +0.72(+7.44%) |
Jan 03, 2019 | 9.584 | 9.912 | 9.380 | 9.622 | 6,056,700 | -0.01(-0.10%) |