Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.03 | 11.19 | 10.92 | 10.95 | 417,420 | -0.07(-0.60%) |
Mar 28, 2019 | 11.11 | 11.22 | 10.81 | 11.02 | 351,148 | +0.04(+0.33%) |
Mar 27, 2019 | 10.63 | 11.06 | 10.62 | 10.98 | 482,680 | +0.34(+3.16%) |
Mar 26, 2019 | 10.54 | 10.69 | 10.48 | 10.65 | 310,875 | +0.16(+1.53%) |
Mar 25, 2019 | 10.29 | 10.54 | 10.27 | 10.48 | 245,253 | +0.19(+1.85%) |
Mar 22, 2019 | 10.27 | 10.46 | 10.25 | 10.29 | 285,847 | +0.04(+0.43%) |
Mar 21, 2019 | 10.27 | 10.54 | 10.00 | 10.25 | 432,870 | +0.02(+0.21%) |
Mar 20, 2019 | 10.13 | 10.33 | 10.09 | 10.23 | 308,000 | +0.06(+0.58%) |
Mar 19, 2019 | 10.05 | 10.22 | 9.951 | 10.17 | 332,908 | +0.13(+1.31%) |
Mar 18, 2019 | 9.724 | 10.14 | 9.673 | 10.04 | 449,121 | +0.28(+2.85%) |
Mar 15, 2019 | 9.834 | 9.834 | 9.556 | 9.761 | 921,825 | -0.07(-0.67%) |
Mar 14, 2019 | 9.841 | 10.03 | 9.827 | 9.827 | 506,618 | -0.05(-0.52%) |
Mar 13, 2019 | 9.746 | 9.951 | 9.746 | 9.878 | 375,724 | +0.12(+1.27%) |
Mar 12, 2019 | 9.834 | 9.834 | 9.585 | 9.754 | 271,012 | -0.09(-0.89%) |
Mar 11, 2019 | 9.673 | 9.871 | 9.593 | 9.841 | 380,228 | +0.19(+1.97%) |
Mar 08, 2019 | 10.00 | 10.03 | 9.560 | 9.651 | 377,073 | -0.34(-3.44%) |
Mar 07, 2019 | 10.62 | 10.62 | 9.774 | 9.995 | 469,620 | -0.77(-7.16%) |
Mar 06, 2019 | 10.92 | 10.95 | 10.62 | 10.77 | 280,044 | -0.09(-0.79%) |
Mar 05, 2019 | 10.91 | 10.97 | 10.82 | 10.85 | 211,339 | +0.00(+0.00%) |
Mar 04, 2019 | 11.19 | 11.25 | 10.77 | 10.85 | 395,102 | -0.31(-2.75%) |
Mar 01, 2019 | 11.44 | 11.64 | 11.07 | 11.16 | 292,888 | -0.08(-0.70%) |
Feb 28, 2019 | 10.97 | 11.36 | 10.85 | 11.24 | 315,833 | +0.22(+2.01%) |
Feb 27, 2019 | 10.88 | 11.23 | 10.77 | 11.02 | 217,960 | +0.16(+1.51%) |
Feb 26, 2019 | 10.85 | 10.99 | 10.67 | 10.85 | 299,177 | -0.01(-0.13%) |
Feb 25, 2019 | 10.87 | 11.03 | 10.77 | 10.87 | 296,477 | +0.02(+0.20%) |
Feb 22, 2019 | 10.62 | 10.85 | 10.58 | 10.84 | 206,464 | +0.24(+2.22%) |
Feb 21, 2019 | 10.91 | 10.99 | 10.53 | 10.61 | 435,597 | -0.32(-2.94%) |
Feb 20, 2019 | 10.78 | 10.97 | 10.74 | 10.93 | 271,809 | +0.11(+0.99%) |
Feb 19, 2019 | 10.87 | 10.96 | 10.72 | 10.82 | 497,731 | -0.08(-0.72%) |
Feb 15, 2019 | 10.71 | 10.95 | 10.69 | 10.90 | 399,062 | +0.22(+2.07%) |
Feb 14, 2019 | 10.79 | 10.86 | 10.60 | 10.68 | 337,149 | -0.19(-1.71%) |
Feb 13, 2019 | 10.96 | 11.01 | 10.73 | 10.87 | 274,823 | -0.10(-0.91%) |
Feb 12, 2019 | 10.92 | 11.19 | 10.85 | 10.97 | 286,062 | +0.04(+0.39%) |
Feb 11, 2019 | 10.63 | 10.97 | 10.55 | 10.92 | 347,379 | +0.30(+2.82%) |
Feb 08, 2019 | 10.50 | 10.76 | 10.49 | 10.62 | 246,525 | +0.09(+0.81%) |
Feb 07, 2019 | 10.45 | 10.69 | 10.39 | 10.54 | 239,719 | -0.02(-0.20%) |
Feb 06, 2019 | 10.74 | 10.78 | 10.44 | 10.56 | 191,706 | -0.24(-2.25%) |
Feb 05, 2019 | 10.69 | 10.82 | 10.49 | 10.80 | 263,087 | +0.23(+2.16%) |
Feb 04, 2019 | 10.52 | 10.62 | 10.42 | 10.57 | 332,364 | +0.06(+0.54%) |
Feb 01, 2019 | 10.61 | 10.64 | 10.35 | 10.52 | 300,592 | -0.09(-0.81%) |
Jan 31, 2019 | 10.54 | 10.68 | 10.46 | 10.60 | 326,407 | +0.03(+0.27%) |
Jan 30, 2019 | 10.80 | 10.85 | 10.52 | 10.57 | 241,719 | -0.25(-2.31%) |
Jan 29, 2019 | 10.99 | 10.99 | 10.74 | 10.82 | 295,691 | -0.19(-1.75%) |
Jan 28, 2019 | 11.05 | 11.11 | 10.87 | 11.02 | 146,165 | -0.06(-0.58%) |
Jan 25, 2019 | 10.87 | 11.12 | 10.87 | 11.08 | 231,537 | +0.25(+2.31%) |
Jan 24, 2019 | 10.94 | 10.94 | 10.67 | 10.83 | 184,802 | -0.11(-0.98%) |
Jan 23, 2019 | 10.91 | 11.07 | 10.82 | 10.94 | 200,074 | +0.06(+0.52%) |
Jan 22, 2019 | 11.09 | 11.14 | 10.82 | 10.88 | 343,709 | -0.33(-2.93%) |
Jan 18, 2019 | 10.94 | 11.39 | 10.77 | 11.21 | 642,225 | +0.39(+3.56%) |
Jan 17, 2019 | 10.47 | 10.85 | 10.47 | 10.82 | 284,080 | +0.29(+2.78%) |
Jan 16, 2019 | 10.46 | 10.64 | 10.44 | 10.53 | 589,757 | -0.03(-0.27%) |
Jan 15, 2019 | 10.64 | 10.64 | 10.39 | 10.56 | 237,183 | -0.08(-0.74%) |
Jan 14, 2019 | 10.39 | 10.76 | 10.38 | 10.64 | 333,321 | +0.19(+1.85%) |
Jan 11, 2019 | 9.895 | 10.59 | 9.895 | 10.44 | 383,934 | +0.55(+5.56%) |
Jan 10, 2019 | 10.69 | 10.85 | 9.816 | 9.895 | 476,283 | -1.08(-9.82%) |
Jan 09, 2019 | 11.04 | 11.18 | 10.81 | 10.97 | 297,101 | -0.06(-0.52%) |
Jan 08, 2019 | 11.03 | 11.05 | 10.67 | 11.03 | 266,933 | +0.03(+0.26%) |
Jan 07, 2019 | 10.65 | 11.15 | 10.55 | 11.00 | 499,899 | +0.49(+4.69%) |
Jan 04, 2019 | 10.27 | 10.59 | 10.17 | 10.51 | 385,755 | +0.23(+2.22%) |
Jan 03, 2019 | 10.13 | 10.48 | 9.945 | 10.28 | 431,710 | +0.07(+0.70%) |