Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.97 | 11.03 | 10.78 | 10.89 | 5,352,617 | +0.03(+0.27%) |
Mar 28, 2019 | 10.43 | 10.92 | 10.24 | 10.86 | 5,897,522 | +0.43(+4.09%) |
Mar 27, 2019 | 10.66 | 10.71 | 10.34 | 10.44 | 5,103,169 | -0.28(-2.62%) |
Mar 26, 2019 | 10.77 | 10.94 | 10.52 | 10.72 | 6,078,758 | +0.09(+0.82%) |
Mar 25, 2019 | 10.47 | 10.74 | 10.25 | 10.63 | 5,386,607 | +0.10(+0.92%) |
Mar 22, 2019 | 10.92 | 10.94 | 10.37 | 10.53 | 5,063,741 | -0.58(-5.23%) |
Mar 21, 2019 | 10.98 | 11.18 | 10.92 | 11.11 | 5,807,036 | +0.15(+1.41%) |
Mar 20, 2019 | 10.37 | 11.11 | 10.33 | 10.96 | 6,250,388 | +0.53(+5.11%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.37 | 10.43 | 4,529,186 | -0.12(-1.10%) |
Mar 18, 2019 | 10.23 | 10.56 | 10.22 | 10.54 | 4,456,980 | +0.35(+3.42%) |
Mar 15, 2019 | 10.40 | 10.49 | 10.10 | 10.19 | 10,823,096 | -0.36(-3.40%) |
Mar 14, 2019 | 10.45 | 10.62 | 10.44 | 10.55 | 5,602,044 | +0.10(+0.93%) |
Mar 13, 2019 | 10.16 | 10.50 | 10.14 | 10.45 | 8,003,340 | +0.41(+4.04%) |
Mar 12, 2019 | 9.604 | 10.08 | 9.579 | 10.05 | 6,194,995 | +0.52(+5.48%) |
Mar 11, 2019 | 9.507 | 9.633 | 9.381 | 9.526 | 5,805,366 | +0.06(+0.61%) |
Mar 08, 2019 | 9.836 | 9.865 | 9.459 | 9.468 | 6,354,436 | -0.47(-4.77%) |
Mar 07, 2019 | 10.30 | 10.30 | 9.913 | 9.942 | 6,019,727 | -0.31(-3.02%) |
Mar 06, 2019 | 10.50 | 10.54 | 10.20 | 10.25 | 5,441,321 | -0.34(-3.20%) |
Mar 05, 2019 | 10.77 | 10.77 | 10.48 | 10.59 | 7,264,604 | -0.17(-1.62%) |
Mar 04, 2019 | 10.54 | 10.93 | 10.52 | 10.76 | 9,024,618 | +0.18(+1.74%) |
Mar 01, 2019 | 10.44 | 10.71 | 10.35 | 10.58 | 10,354,704 | +0.23(+2.24%) |
Feb 28, 2019 | 10.05 | 10.38 | 9.787 | 10.35 | 13,123,063 | +0.33(+3.28%) |
Feb 27, 2019 | 10.25 | 10.68 | 9.991 | 10.02 | 9,983,726 | -0.23(-2.26%) |
Feb 26, 2019 | 10.84 | 11.27 | 10.01 | 10.25 | 15,389,177 | -0.40(-3.72%) |
Feb 25, 2019 | 10.21 | 10.78 | 10.15 | 10.65 | 9,566,653 | +0.39(+3.77%) |
Feb 22, 2019 | 10.52 | 10.61 | 10.22 | 10.26 | 5,323,350 | -0.21(-2.03%) |
Feb 21, 2019 | 10.69 | 10.73 | 10.41 | 10.47 | 5,307,073 | -0.24(-2.26%) |
Feb 20, 2019 | 10.56 | 10.90 | 10.52 | 10.72 | 7,076,470 | +0.18(+1.75%) |
Feb 19, 2019 | 10.50 | 10.69 | 10.41 | 10.53 | 4,779,076 | +0.02(+0.18%) |
Feb 15, 2019 | 10.16 | 10.53 | 10.13 | 10.51 | 6,239,975 | +0.47(+4.72%) |
Feb 14, 2019 | 10.01 | 10.18 | 9.932 | 10.04 | 4,910,292 | -0.01(-0.10%) |
Feb 13, 2019 | 10.05 | 10.32 | 10.03 | 10.05 | 5,753,227 | -0.02(-0.19%) |
Feb 12, 2019 | 10.19 | 10.46 | 10.01 | 10.07 | 9,590,435 | +0.06(+0.58%) |
Feb 11, 2019 | 9.207 | 10.08 | 9.159 | 10.01 | 13,689,421 | +0.88(+9.64%) |
Feb 08, 2019 | 9.265 | 9.367 | 8.927 | 9.130 | 15,433,208 | -0.21(-2.28%) |
Feb 07, 2019 | 9.729 | 9.768 | 9.236 | 9.343 | 10,682,993 | -0.46(-4.73%) |
Feb 06, 2019 | 10.35 | 10.35 | 9.768 | 9.807 | 10,982,268 | -0.56(-5.41%) |
Feb 05, 2019 | 10.50 | 10.60 | 10.37 | 10.37 | 5,148,002 | -0.16(-1.56%) |
Feb 04, 2019 | 10.51 | 10.70 | 10.28 | 10.53 | 4,773,908 | -0.06(-0.55%) |
Feb 01, 2019 | 10.64 | 10.83 | 10.50 | 10.59 | 5,508,743 | -0.08(-0.73%) |
Jan 31, 2019 | 11.40 | 11.40 | 10.57 | 10.67 | 7,595,206 | -0.71(-6.21%) |
Jan 30, 2019 | 11.02 | 11.42 | 10.99 | 11.37 | 7,341,143 | +0.42(+3.80%) |
Jan 29, 2019 | 10.97 | 11.04 | 10.75 | 10.96 | 4,918,400 | +0.06(+0.53%) |
Jan 28, 2019 | 10.69 | 11.00 | 10.60 | 10.90 | 6,196,148 | +0.00(+0.00%) |
Jan 25, 2019 | 10.49 | 10.98 | 10.47 | 10.90 | 6,469,312 | +0.44(+4.26%) |
Jan 24, 2019 | 10.21 | 10.55 | 10.11 | 10.45 | 9,430,949 | +0.21(+2.08%) |
Jan 23, 2019 | 10.63 | 10.65 | 10.03 | 10.24 | 8,186,858 | -0.28(-2.66%) |
Jan 22, 2019 | 10.99 | 10.99 | 10.45 | 10.52 | 10,690,617 | -0.65(-5.80%) |
Jan 18, 2019 | 11.26 | 11.39 | 10.99 | 11.17 | 9,396,617 | +0.03(+0.26%) |
Jan 17, 2019 | 11.24 | 11.35 | 11.06 | 11.14 | 6,886,409 | -0.18(-1.62%) |
Jan 16, 2019 | 11.35 | 11.63 | 11.30 | 11.33 | 6,218,203 | -0.03(-0.26%) |
Jan 15, 2019 | 11.51 | 11.74 | 11.27 | 11.35 | 7,260,122 | -0.13(-1.09%) |
Jan 14, 2019 | 11.04 | 11.52 | 11.04 | 11.48 | 9,709,274 | +0.36(+3.22%) |
Jan 11, 2019 | 10.91 | 11.21 | 10.76 | 11.12 | 5,529,526 | +0.06(+0.53%) |
Jan 10, 2019 | 11.03 | 11.19 | 10.79 | 11.06 | 6,313,235 | -0.15(-1.38%) |
Jan 09, 2019 | 10.74 | 11.26 | 10.69 | 11.22 | 12,120,485 | +0.58(+5.45%) |
Jan 08, 2019 | 10.83 | 11.01 | 10.55 | 10.64 | 7,464,744 | -0.13(-1.17%) |
Jan 07, 2019 | 10.48 | 10.96 | 10.37 | 10.76 | 9,513,425 | +0.43(+4.12%) |
Jan 04, 2019 | 9.816 | 10.40 | 9.700 | 10.34 | 10,305,590 | +0.72(+7.44%) |
Jan 03, 2019 | 9.584 | 9.913 | 9.381 | 9.623 | 6,056,240 | -0.01(-0.10%) |