Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.06 | 11.06 | 10.90 | 10.93 | 1,537,978 | -0.08(-0.73%) |
Mar 28, 2019 | 10.81 | 11.02 | 10.78 | 11.01 | 1,305,370 | +0.20(+1.82%) |
Mar 27, 2019 | 10.90 | 10.90 | 10.72 | 10.81 | 1,483,309 | -0.10(-0.90%) |
Mar 26, 2019 | 10.65 | 10.91 | 10.64 | 10.91 | 1,618,951 | +0.33(+3.10%) |
Mar 25, 2019 | 10.69 | 10.69 | 10.53 | 10.58 | 2,929,281 | -0.07(-0.66%) |
Mar 22, 2019 | 10.81 | 10.88 | 10.64 | 10.66 | 1,131,529 | -0.14(-1.31%) |
Mar 21, 2019 | 10.54 | 10.81 | 10.53 | 10.80 | 1,150,506 | +0.26(+2.43%) |
Mar 20, 2019 | 10.53 | 10.66 | 10.43 | 10.54 | 1,309,936 | +0.03(+0.25%) |
Mar 19, 2019 | 10.53 | 10.65 | 10.48 | 10.51 | 1,384,858 | -0.04(-0.34%) |
Mar 18, 2019 | 10.68 | 10.73 | 10.50 | 10.55 | 1,250,730 | -0.13(-1.24%) |
Mar 15, 2019 | 10.77 | 10.78 | 10.66 | 10.68 | 2,221,896 | -0.07(-0.66%) |
Mar 14, 2019 | 10.74 | 10.78 | 10.66 | 10.75 | 1,677,184 | -0.03(-0.25%) |
Mar 13, 2019 | 10.77 | 10.81 | 10.67 | 10.78 | 2,193,715 | +0.03(+0.25%) |
Mar 12, 2019 | 10.70 | 10.81 | 10.66 | 10.75 | 3,185,396 | +0.09(+0.83%) |
Mar 11, 2019 | 10.52 | 10.68 | 10.42 | 10.66 | 2,264,515 | +0.16(+1.51%) |
Mar 08, 2019 | 10.66 | 10.74 | 10.45 | 10.51 | 1,493,628 | -0.17(-1.57%) |
Mar 07, 2019 | 10.67 | 10.81 | 10.64 | 10.67 | 1,637,387 | +0.03(+0.25%) |
Mar 06, 2019 | 10.79 | 10.80 | 10.63 | 10.65 | 1,839,858 | -0.16(-1.47%) |
Mar 05, 2019 | 10.68 | 10.85 | 10.67 | 10.81 | 954,552 | +0.06(+0.58%) |
Mar 04, 2019 | 10.74 | 10.81 | 10.62 | 10.74 | 1,830,403 | +0.02(+0.17%) |
Mar 01, 2019 | 11.03 | 11.03 | 10.69 | 10.73 | 3,128,839 | -0.29(-2.65%) |
Feb 28, 2019 | 11.04 | 11.17 | 10.96 | 11.02 | 2,101,995 | -0.04(-0.32%) |
Feb 27, 2019 | 11.08 | 11.08 | 10.90 | 11.05 | 1,122,807 | -0.05(-0.48%) |
Feb 26, 2019 | 11.12 | 11.16 | 11.00 | 11.11 | 1,277,262 | +0.02(+0.16%) |
Feb 25, 2019 | 11.20 | 11.25 | 11.09 | 11.09 | 1,212,963 | -0.11(-1.03%) |
Feb 22, 2019 | 11.16 | 11.31 | 11.13 | 11.20 | 1,627,860 | +0.05(+0.48%) |
Feb 21, 2019 | 11.10 | 11.15 | 10.96 | 11.15 | 1,940,869 | +0.00(+0.00%) |
Feb 20, 2019 | 11.29 | 11.29 | 11.02 | 11.15 | 1,937,955 | -0.13(-1.18%) |
Feb 19, 2019 | 11.24 | 11.34 | 11.20 | 11.28 | 2,193,986 | +0.00(+0.00%) |
Feb 15, 2019 | 11.30 | 11.40 | 11.23 | 11.28 | 2,671,749 | +0.01(+0.08%) |
Feb 14, 2019 | 11.33 | 11.35 | 11.21 | 11.27 | 1,932,863 | -0.06(-0.55%) |
Feb 13, 2019 | 11.57 | 11.61 | 11.28 | 11.34 | 2,840,296 | -0.27(-2.29%) |
Feb 12, 2019 | 11.75 | 11.79 | 11.59 | 11.60 | 1,681,491 | -0.15(-1.28%) |
Feb 11, 2019 | 11.66 | 11.79 | 11.64 | 11.75 | 1,293,358 | +0.11(+0.91%) |
Feb 08, 2019 | 11.57 | 11.68 | 11.53 | 11.65 | 1,884,563 | +0.04(+0.38%) |
Feb 07, 2019 | 11.33 | 11.64 | 11.27 | 11.60 | 1,582,610 | +0.24(+2.10%) |
Feb 06, 2019 | 11.35 | 11.38 | 11.28 | 11.36 | 1,268,592 | -0.02(-0.16%) |
Feb 05, 2019 | 11.32 | 11.38 | 11.20 | 11.38 | 1,163,079 | +0.07(+0.63%) |
Feb 04, 2019 | 11.23 | 11.33 | 11.16 | 11.31 | 1,370,715 | +0.08(+0.71%) |
Feb 01, 2019 | 11.20 | 11.33 | 10.96 | 11.23 | 1,716,066 | +0.05(+0.48%) |
Jan 31, 2019 | 11.16 | 11.27 | 11.05 | 11.18 | 3,467,435 | -0.01(-0.08%) |
Jan 30, 2019 | 11.05 | 11.26 | 11.02 | 11.19 | 2,329,008 | +0.18(+1.61%) |
Jan 29, 2019 | 10.83 | 11.04 | 10.83 | 11.01 | 2,567,731 | +0.20(+1.88%) |
Jan 28, 2019 | 10.60 | 10.93 | 10.57 | 10.81 | 2,748,949 | +0.22(+2.09%) |
Jan 25, 2019 | 10.46 | 10.59 | 10.44 | 10.58 | 2,360,086 | +0.18(+1.70%) |
Jan 24, 2019 | 10.36 | 10.43 | 10.29 | 10.41 | 1,190,552 | +0.06(+0.60%) |
Jan 23, 2019 | 10.43 | 10.50 | 10.25 | 10.35 | 1,687,370 | -0.07(-0.68%) |
Jan 22, 2019 | 10.51 | 10.53 | 10.32 | 10.42 | 1,301,889 | -0.12(-1.17%) |
Jan 18, 2019 | 10.49 | 10.56 | 10.44 | 10.54 | 1,286,569 | +0.04(+0.42%) |
Jan 17, 2019 | 10.54 | 10.62 | 10.46 | 10.50 | 1,192,833 | -0.04(-0.42%) |
Jan 16, 2019 | 10.49 | 10.59 | 10.44 | 10.54 | 758,399 | +0.08(+0.76%) |
Jan 15, 2019 | 10.31 | 10.47 | 10.25 | 10.46 | 1,573,516 | +0.20(+1.98%) |
Jan 14, 2019 | 10.30 | 10.34 | 10.21 | 10.26 | 1,222,625 | -0.06(-0.60%) |
Jan 11, 2019 | 10.36 | 10.42 | 10.25 | 10.32 | 2,192,042 | -0.04(-0.43%) |
Jan 10, 2019 | 10.28 | 10.42 | 10.25 | 10.36 | 1,494,294 | +0.02(+0.17%) |
Jan 09, 2019 | 10.36 | 10.37 | 10.21 | 10.35 | 1,995,550 | +0.04(+0.34%) |
Jan 08, 2019 | 10.02 | 10.40 | 9.975 | 10.31 | 3,340,945 | +0.40(+4.01%) |
Jan 07, 2019 | 9.674 | 10.01 | 9.648 | 9.913 | 2,466,408 | +0.26(+2.66%) |
Jan 04, 2019 | 9.595 | 9.771 | 9.555 | 9.656 | 2,806,773 | +0.16(+1.68%) |
Jan 03, 2019 | 9.391 | 9.679 | 9.391 | 9.497 | 2,446,254 | +0.11(+1.13%) |