Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.87 | 11.24 | 10.86 | 11.19 | 1,564,150 | +0.37(+3.46%) |
Mar 28, 2019 | 11.03 | 11.03 | 10.61 | 10.82 | 776,494 | -0.07(-0.63%) |
Mar 27, 2019 | 10.64 | 11.16 | 10.45 | 10.89 | 1,333,423 | +0.22(+2.07%) |
Mar 26, 2019 | 10.96 | 11.18 | 10.45 | 10.67 | 1,881,506 | -0.07(-0.63%) |
Mar 25, 2019 | 10.97 | 10.97 | 10.38 | 10.74 | 1,216,383 | +0.23(+2.19%) |
Mar 22, 2019 | 10.95 | 10.95 | 10.31 | 10.51 | 1,767,950 | -0.55(-5.00%) |
Mar 21, 2019 | 10.90 | 11.19 | 10.85 | 11.06 | 980,338 | +0.08(+0.70%) |
Mar 20, 2019 | 10.87 | 11.27 | 10.65 | 10.98 | 1,447,258 | +0.17(+1.58%) |
Mar 19, 2019 | 11.31 | 11.90 | 10.69 | 10.81 | 2,933,004 | +0.54(+5.22%) |
Mar 18, 2019 | 10.11 | 10.30 | 9.943 | 10.28 | 724,269 | +0.17(+1.69%) |
Mar 15, 2019 | 10.02 | 10.25 | 10.00 | 10.11 | 1,497,548 | +0.10(+1.02%) |
Mar 14, 2019 | 10.09 | 10.24 | 9.829 | 10.00 | 1,127,578 | -0.13(-1.26%) |
Mar 13, 2019 | 10.45 | 10.45 | 10.08 | 10.13 | 1,295,519 | -0.17(-1.65%) |
Mar 12, 2019 | 10.43 | 10.69 | 10.25 | 10.30 | 1,042,462 | -0.14(-1.39%) |
Mar 11, 2019 | 10.34 | 10.53 | 10.19 | 10.45 | 1,010,268 | +0.19(+1.83%) |
Mar 08, 2019 | 9.943 | 10.35 | 9.833 | 10.26 | 1,488,268 | +0.07(+0.71%) |
Mar 07, 2019 | 9.991 | 10.19 | 9.601 | 10.19 | 1,113,715 | +0.44(+4.53%) |
Mar 06, 2019 | 9.821 | 9.855 | 9.626 | 9.745 | 1,053,261 | -0.05(-0.52%) |
Mar 05, 2019 | 9.991 | 10.03 | 9.703 | 9.796 | 862,097 | -0.15(-1.53%) |
Mar 04, 2019 | 9.898 | 10.01 | 9.707 | 9.949 | 1,022,398 | +0.08(+0.86%) |
Mar 01, 2019 | 10.14 | 10.46 | 9.834 | 9.864 | 1,051,837 | -0.17(-1.69%) |
Feb 28, 2019 | 10.13 | 10.46 | 9.652 | 10.03 | 2,134,044 | -0.16(-1.58%) |
Feb 27, 2019 | 9.779 | 10.22 | 9.643 | 10.19 | 1,764,386 | +0.38(+3.89%) |
Feb 26, 2019 | 10.14 | 10.26 | 9.669 | 9.813 | 2,296,041 | -0.36(-3.58%) |
Feb 25, 2019 | 10.36 | 10.50 | 10.03 | 10.18 | 1,624,773 | -0.10(-0.99%) |
Feb 22, 2019 | 9.762 | 10.38 | 9.720 | 10.28 | 2,514,929 | +0.65(+6.78%) |
Feb 21, 2019 | 9.660 | 9.847 | 9.558 | 9.626 | 722,834 | -0.01(-0.09%) |
Feb 20, 2019 | 9.482 | 9.771 | 9.457 | 9.635 | 1,178,931 | +0.23(+2.43%) |
Feb 19, 2019 | 9.245 | 9.440 | 9.041 | 9.406 | 1,823,382 | +0.09(+1.00%) |
Feb 15, 2019 | 9.287 | 9.351 | 9.050 | 9.313 | 1,461,205 | +0.15(+1.67%) |
Feb 14, 2019 | 9.050 | 9.304 | 9.024 | 9.160 | 1,479,307 | +0.08(+0.84%) |
Feb 13, 2019 | 8.999 | 9.245 | 8.922 | 9.084 | 1,606,036 | +0.13(+1.42%) |
Feb 12, 2019 | 8.320 | 9.185 | 8.295 | 8.956 | 5,626,852 | +1.39(+18.39%) |
Feb 11, 2019 | 7.642 | 7.727 | 7.514 | 7.565 | 551,004 | -0.07(-0.89%) |
Feb 08, 2019 | 7.523 | 7.633 | 7.396 | 7.633 | 665,695 | +0.03(+0.33%) |
Feb 07, 2019 | 7.667 | 7.718 | 7.362 | 7.608 | 808,920 | -0.18(-2.29%) |
Feb 06, 2019 | 7.939 | 8.015 | 7.659 | 7.786 | 880,139 | -0.16(-2.03%) |
Feb 05, 2019 | 7.956 | 8.040 | 7.879 | 7.947 | 984,183 | +0.00(+0.00%) |
Feb 04, 2019 | 7.769 | 8.023 | 7.718 | 7.947 | 1,591,015 | +0.16(+2.07%) |
Feb 01, 2019 | 7.455 | 7.794 | 7.387 | 7.786 | 1,409,091 | +0.36(+4.79%) |
Jan 31, 2019 | 7.421 | 7.625 | 7.345 | 7.430 | 1,101,731 | -0.07(-0.91%) |
Jan 30, 2019 | 7.379 | 7.523 | 7.302 | 7.498 | 1,750,954 | +0.20(+2.79%) |
Jan 29, 2019 | 7.548 | 7.582 | 7.277 | 7.294 | 1,029,307 | -0.21(-2.82%) |
Jan 28, 2019 | 7.455 | 7.591 | 7.345 | 7.506 | 1,124,719 | -0.09(-1.23%) |
Jan 25, 2019 | 7.557 | 7.701 | 7.523 | 7.599 | 1,512,612 | +0.20(+2.63%) |
Jan 24, 2019 | 7.498 | 7.667 | 7.311 | 7.404 | 795,517 | -0.02(-0.23%) |
Jan 23, 2019 | 7.472 | 7.519 | 7.252 | 7.421 | 1,189,437 | +0.03(+0.34%) |
Jan 22, 2019 | 7.557 | 7.557 | 7.272 | 7.396 | 1,515,659 | -0.24(-3.11%) |
Jan 18, 2019 | 7.752 | 7.871 | 7.608 | 7.633 | 1,493,747 | +0.00(+0.00%) |
Jan 17, 2019 | 7.565 | 7.817 | 7.540 | 7.633 | 3,275,440 | +0.02(+0.22%) |
Jan 16, 2019 | 7.786 | 8.057 | 7.565 | 7.616 | 2,060,426 | -0.14(-1.75%) |
Jan 15, 2019 | 7.752 | 7.862 | 7.574 | 7.752 | 664,811 | -0.02(-0.22%) |
Jan 14, 2019 | 7.862 | 7.917 | 7.684 | 7.769 | 778,632 | -0.30(-3.68%) |
Jan 11, 2019 | 7.930 | 8.168 | 7.888 | 8.066 | 726,653 | +0.05(+0.63%) |
Jan 10, 2019 | 7.956 | 8.218 | 7.854 | 8.015 | 880,521 | -0.03(-0.32%) |
Jan 09, 2019 | 8.032 | 8.091 | 7.794 | 8.040 | 1,118,432 | +0.08(+1.07%) |
Jan 08, 2019 | 7.845 | 8.057 | 7.769 | 7.956 | 2,237,725 | +0.27(+3.53%) |
Jan 07, 2019 | 7.498 | 7.786 | 7.294 | 7.684 | 1,356,486 | +0.25(+3.42%) |
Jan 04, 2019 | 7.090 | 7.531 | 7.065 | 7.430 | 1,467,690 | +0.51(+7.35%) |
Jan 03, 2019 | 6.963 | 7.073 | 6.760 | 6.921 | 1,215,124 | -0.13(-1.81%) |