Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.30 | 11.44 | 11.28 | 11.43 | 1,334,407 | +0.15(+1.37%) |
Mar 28, 2019 | 11.35 | 11.37 | 11.27 | 11.28 | 344,193 | -0.11(-0.92%) |
Mar 27, 2019 | 11.41 | 11.42 | 11.32 | 11.39 | 393,253 | +0.01(+0.06%) |
Mar 26, 2019 | 11.37 | 11.43 | 11.34 | 11.38 | 513,898 | +0.06(+0.50%) |
Mar 25, 2019 | 11.45 | 11.46 | 11.29 | 11.32 | 416,659 | -0.06(-0.49%) |
Mar 22, 2019 | 11.42 | 11.45 | 11.36 | 11.38 | 543,542 | -0.17(-1.46%) |
Mar 21, 2019 | 11.53 | 11.60 | 11.50 | 11.55 | 558,186 | +0.07(+0.61%) |
Mar 20, 2019 | 11.41 | 11.50 | 11.39 | 11.48 | 523,194 | +0.11(+0.99%) |
Mar 19, 2019 | 11.41 | 11.43 | 11.35 | 11.36 | 501,977 | +0.06(+0.50%) |
Mar 18, 2019 | 11.35 | 11.36 | 11.29 | 11.31 | 581,202 | +0.06(+0.56%) |
Mar 15, 2019 | 11.08 | 11.25 | 11.06 | 11.25 | 1,723,140 | +0.38(+3.49%) |
Mar 14, 2019 | 10.88 | 10.93 | 10.86 | 10.87 | 451,058 | +0.12(+1.11%) |
Mar 13, 2019 | 10.73 | 10.78 | 10.70 | 10.75 | 398,590 | +0.06(+0.59%) |
Mar 12, 2019 | 10.67 | 10.71 | 10.66 | 10.68 | 453,457 | -0.02(-0.20%) |
Mar 11, 2019 | 10.66 | 10.71 | 10.65 | 10.71 | 492,222 | +0.01(+0.13%) |
Mar 08, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 610,540 | +0.21(+2.01%) |
Mar 07, 2019 | 10.54 | 10.54 | 10.46 | 10.48 | 461,550 | -0.03(-0.27%) |
Mar 06, 2019 | 10.55 | 10.56 | 10.49 | 10.51 | 348,720 | -0.06(-0.60%) |
Mar 05, 2019 | 10.54 | 10.59 | 10.52 | 10.57 | 459,422 | +0.04(+0.40%) |
Mar 04, 2019 | 10.60 | 10.60 | 10.49 | 10.53 | 569,960 | -0.06(-0.53%) |
Mar 01, 2019 | 10.68 | 10.69 | 10.58 | 10.59 | 324,158 | -0.11(-0.98%) |
Feb 28, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 495,900 | +0.09(+0.86%) |
Feb 27, 2019 | 10.67 | 10.68 | 10.57 | 10.60 | 391,016 | -0.05(-0.46%) |
Feb 26, 2019 | 10.67 | 10.68 | 10.63 | 10.65 | 545,673 | -0.08(-0.78%) |
Feb 25, 2019 | 10.80 | 10.81 | 10.72 | 10.73 | 532,805 | -0.07(-0.65%) |
Feb 22, 2019 | 10.83 | 10.86 | 10.80 | 10.80 | 557,654 | +0.03(+0.26%) |
Feb 21, 2019 | 10.73 | 10.83 | 10.71 | 10.78 | 547,276 | -0.02(-0.19%) |
Feb 20, 2019 | 10.80 | 10.85 | 10.79 | 10.80 | 460,736 | -0.01(-0.13%) |
Feb 19, 2019 | 10.81 | 10.84 | 10.79 | 10.81 | 690,545 | +0.18(+1.72%) |
Feb 15, 2019 | 10.54 | 10.63 | 10.53 | 10.63 | 689,798 | +0.22(+2.09%) |
Feb 14, 2019 | 10.47 | 10.48 | 10.41 | 10.41 | 492,991 | -0.06(-0.60%) |
Feb 13, 2019 | 10.51 | 10.53 | 10.47 | 10.47 | 561,028 | +0.00(+0.00%) |
Feb 12, 2019 | 10.50 | 10.52 | 10.47 | 10.47 | 654,588 | -0.03(-0.27%) |
Feb 11, 2019 | 10.49 | 10.54 | 10.49 | 10.50 | 633,337 | -0.07(-0.66%) |
Feb 08, 2019 | 10.53 | 10.58 | 10.49 | 10.57 | 505,196 | -0.06(-0.59%) |
Feb 07, 2019 | 10.69 | 10.71 | 10.59 | 10.63 | 748,026 | -0.17(-1.56%) |
Feb 06, 2019 | 10.79 | 10.82 | 10.76 | 10.80 | 847,372 | -0.04(-0.39%) |
Feb 05, 2019 | 10.83 | 10.87 | 10.82 | 10.85 | 378,874 | +0.08(+0.78%) |
Feb 04, 2019 | 10.72 | 10.77 | 10.70 | 10.76 | 639,077 | -0.09(-0.84%) |
Feb 01, 2019 | 10.85 | 10.92 | 10.84 | 10.85 | 410,400 | +0.01(+0.13%) |
Jan 31, 2019 | 10.87 | 10.87 | 10.80 | 10.84 | 760,130 | +0.02(+0.19%) |
Jan 30, 2019 | 10.73 | 10.85 | 10.68 | 10.82 | 380,167 | +0.04(+0.39%) |
Jan 29, 2019 | 10.77 | 10.80 | 10.75 | 10.78 | 476,927 | +0.00(+0.00%) |
Jan 28, 2019 | 10.76 | 10.80 | 10.75 | 10.78 | 766,063 | +0.04(+0.39%) |
Jan 25, 2019 | 10.69 | 10.80 | 10.68 | 10.73 | 559,650 | +0.18(+1.73%) |
Jan 24, 2019 | 10.65 | 10.65 | 10.54 | 10.55 | 501,306 | -0.13(-1.25%) |
Jan 23, 2019 | 10.67 | 10.72 | 10.64 | 10.68 | 727,442 | +0.08(+0.79%) |
Jan 22, 2019 | 10.59 | 10.62 | 10.56 | 10.60 | 832,555 | -0.20(-1.88%) |
Jan 18, 2019 | 10.82 | 10.84 | 10.76 | 10.80 | 527,291 | +0.04(+0.39%) |
Jan 17, 2019 | 10.69 | 10.78 | 10.68 | 10.76 | 568,255 | +0.12(+1.12%) |
Jan 16, 2019 | 10.68 | 10.71 | 10.63 | 10.64 | 745,928 | -0.08(-0.72%) |
Jan 15, 2019 | 10.79 | 10.80 | 10.68 | 10.72 | 824,932 | -0.20(-1.80%) |
Jan 14, 2019 | 10.91 | 10.96 | 10.87 | 10.92 | 717,602 | -0.13(-1.21%) |
Jan 11, 2019 | 11.03 | 11.10 | 11.02 | 11.05 | 366,210 | +0.08(+0.77%) |
Jan 10, 2019 | 10.94 | 10.97 | 10.91 | 10.96 | 559,427 | -0.15(-1.33%) |
Jan 09, 2019 | 10.94 | 11.14 | 10.93 | 11.11 | 480,138 | +0.06(+0.51%) |
Jan 08, 2019 | 11.20 | 11.20 | 11.03 | 11.06 | 637,868 | -0.37(-3.25%) |
Jan 07, 2019 | 11.38 | 11.46 | 11.34 | 11.43 | 534,118 | +0.00(+0.00%) |
Jan 04, 2019 | 11.27 | 11.44 | 11.27 | 11.43 | 741,686 | +0.13(+1.12%) |
Jan 03, 2019 | 11.29 | 11.34 | 11.25 | 11.30 | 372,930 | +0.03(+0.25%) |