Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.30 | 10.34 | 10.07 | 10.14 | 3,353,055 | -0.16(-1.55%) |
Mar 28, 2019 | 10.22 | 10.33 | 10.17 | 10.30 | 2,511,041 | +0.08(+0.78%) |
Mar 27, 2019 | 10.17 | 10.27 | 10.09 | 10.22 | 2,350,197 | +0.07(+0.73%) |
Mar 26, 2019 | 10.08 | 10.19 | 10.05 | 10.15 | 1,630,002 | +0.09(+0.92%) |
Mar 25, 2019 | 10.00 | 10.11 | 9.900 | 10.06 | 2,075,527 | +0.06(+0.65%) |
Mar 22, 2019 | 10.06 | 10.12 | 9.909 | 9.993 | 2,713,250 | -0.11(-1.10%) |
Mar 21, 2019 | 9.919 | 10.12 | 9.891 | 10.10 | 1,967,419 | +0.15(+1.49%) |
Mar 20, 2019 | 9.863 | 10.06 | 9.845 | 9.956 | 2,085,764 | +0.08(+0.84%) |
Mar 19, 2019 | 9.947 | 10.02 | 9.854 | 9.872 | 2,030,099 | -0.07(-0.74%) |
Mar 18, 2019 | 9.909 | 9.997 | 9.831 | 9.947 | 1,977,355 | +0.06(+0.66%) |
Mar 15, 2019 | 9.891 | 9.937 | 9.849 | 9.882 | 4,859,621 | +0.00(+0.00%) |
Mar 14, 2019 | 9.965 | 9.979 | 9.845 | 9.882 | 2,007,684 | -0.06(-0.65%) |
Mar 13, 2019 | 9.891 | 9.984 | 9.872 | 9.947 | 2,662,207 | +0.07(+0.75%) |
Mar 12, 2019 | 9.974 | 10.05 | 9.845 | 9.872 | 2,657,348 | -0.07(-0.74%) |
Mar 11, 2019 | 9.900 | 9.956 | 9.798 | 9.947 | 2,085,438 | +0.11(+1.13%) |
Mar 08, 2019 | 9.863 | 9.866 | 9.743 | 9.835 | 3,170,641 | -0.07(-0.75%) |
Mar 07, 2019 | 10.09 | 10.09 | 9.905 | 9.909 | 4,092,718 | -0.18(-1.75%) |
Mar 06, 2019 | 10.04 | 10.15 | 9.974 | 10.09 | 5,498,418 | +0.06(+0.65%) |
Mar 05, 2019 | 9.909 | 10.07 | 9.872 | 10.02 | 5,180,058 | +0.07(+0.74%) |
Mar 04, 2019 | 9.872 | 9.970 | 9.826 | 9.947 | 2,343,131 | +0.08(+0.85%) |
Mar 01, 2019 | 9.928 | 9.960 | 9.724 | 9.863 | 2,932,768 | -0.04(-0.37%) |
Feb 28, 2019 | 9.872 | 10.02 | 9.826 | 9.900 | 4,365,077 | +0.03(+0.28%) |
Feb 27, 2019 | 9.854 | 9.960 | 9.747 | 9.872 | 2,925,998 | -0.04(-0.37%) |
Feb 26, 2019 | 10.39 | 10.39 | 9.891 | 9.909 | 5,511,112 | -0.06(-0.56%) |
Feb 25, 2019 | 10.23 | 10.28 | 9.965 | 9.965 | 3,041,282 | -0.24(-2.36%) |
Feb 22, 2019 | 10.10 | 10.22 | 10.10 | 10.21 | 2,232,320 | +0.13(+1.29%) |
Feb 21, 2019 | 10.08 | 10.17 | 10.04 | 10.08 | 2,575,794 | +0.00(+0.00%) |
Feb 20, 2019 | 9.937 | 10.12 | 9.896 | 10.08 | 5,845,262 | +0.14(+1.40%) |
Feb 19, 2019 | 9.965 | 10.05 | 9.919 | 9.937 | 2,812,439 | -0.06(-0.56%) |
Feb 15, 2019 | 9.854 | 10.02 | 9.808 | 9.993 | 2,950,368 | +0.20(+2.08%) |
Feb 14, 2019 | 9.798 | 9.854 | 9.687 | 9.789 | 2,415,154 | -0.05(-0.47%) |
Feb 13, 2019 | 9.724 | 9.877 | 9.688 | 9.835 | 4,361,429 | +0.12(+1.24%) |
Feb 12, 2019 | 9.669 | 9.715 | 9.590 | 9.715 | 3,252,377 | +0.07(+0.77%) |
Feb 11, 2019 | 9.595 | 9.683 | 9.567 | 9.641 | 3,226,184 | +0.06(+0.58%) |
Feb 08, 2019 | 9.632 | 9.678 | 9.558 | 9.585 | 1,867,573 | -0.09(-0.96%) |
Feb 07, 2019 | 9.585 | 9.706 | 9.539 | 9.678 | 2,631,722 | +0.07(+0.77%) |
Feb 06, 2019 | 9.595 | 9.632 | 9.576 | 9.604 | 2,430,556 | +0.02(+0.19%) |
Feb 05, 2019 | 9.493 | 9.595 | 9.474 | 9.585 | 3,300,277 | +0.10(+1.07%) |
Feb 04, 2019 | 9.317 | 9.493 | 9.280 | 9.483 | 2,697,806 | +0.14(+1.49%) |
Feb 01, 2019 | 9.446 | 9.446 | 9.196 | 9.345 | 2,257,047 | -0.06(-0.69%) |
Jan 31, 2019 | 9.363 | 9.446 | 9.289 | 9.409 | 4,404,102 | +0.06(+0.69%) |
Jan 30, 2019 | 9.270 | 9.377 | 9.243 | 9.345 | 4,411,249 | +0.09(+1.00%) |
Jan 29, 2019 | 9.243 | 9.312 | 9.196 | 9.252 | 2,692,453 | +0.02(+0.20%) |
Jan 28, 2019 | 9.076 | 9.252 | 9.076 | 9.233 | 3,457,721 | +0.08(+0.91%) |
Jan 25, 2019 | 8.909 | 9.178 | 8.798 | 9.150 | 4,646,474 | +0.13(+1.44%) |
Jan 24, 2019 | 9.011 | 9.085 | 8.956 | 9.020 | 3,405,315 | +0.00(+0.00%) |
Jan 23, 2019 | 9.132 | 9.196 | 8.979 | 9.020 | 3,317,058 | -0.12(-1.32%) |
Jan 22, 2019 | 9.289 | 9.326 | 9.076 | 9.141 | 4,171,901 | -0.18(-1.89%) |
Jan 18, 2019 | 9.317 | 9.372 | 9.261 | 9.317 | 3,440,260 | +0.04(+0.40%) |
Jan 17, 2019 | 9.187 | 9.317 | 9.169 | 9.280 | 6,103,261 | +0.06(+0.60%) |
Jan 16, 2019 | 9.030 | 9.261 | 9.030 | 9.224 | 2,705,588 | +0.23(+2.57%) |
Jan 15, 2019 | 8.983 | 9.030 | 8.909 | 8.993 | 1,791,659 | +0.04(+0.41%) |
Jan 14, 2019 | 8.919 | 8.974 | 8.835 | 8.956 | 3,371,751 | -0.04(-0.41%) |
Jan 11, 2019 | 8.937 | 9.011 | 8.905 | 8.993 | 1,930,955 | +0.05(+0.52%) |
Jan 10, 2019 | 8.678 | 8.983 | 8.678 | 8.946 | 4,411,024 | +0.06(+0.62%) |
Jan 09, 2019 | 8.770 | 8.905 | 8.696 | 8.891 | 1,852,319 | +0.15(+1.69%) |
Jan 08, 2019 | 8.326 | 8.807 | 8.326 | 8.743 | 2,398,470 | +0.20(+2.39%) |
Jan 07, 2019 | 8.372 | 8.576 | 8.349 | 8.539 | 2,009,703 | +0.16(+1.88%) |
Jan 04, 2019 | 8.215 | 8.446 | 8.215 | 8.381 | 2,070,462 | +0.23(+2.84%) |
Jan 03, 2019 | 8.178 | 8.344 | 8.113 | 8.150 | 2,092,108 | -0.04(-0.51%) |