Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.28 | 11.33 | 11.10 | 11.11 | 77,140 | -0.03(-0.23%) |
Mar 28, 2019 | 11.01 | 11.15 | 10.99 | 11.14 | 87,788 | +0.09(+0.78%) |
Mar 27, 2019 | 11.11 | 11.16 | 10.95 | 11.05 | 214,367 | -0.05(-0.46%) |
Mar 26, 2019 | 11.03 | 11.19 | 11.02 | 11.10 | 211,113 | +0.22(+2.05%) |
Mar 25, 2019 | 10.79 | 10.90 | 10.68 | 10.88 | 117,197 | +0.03(+0.24%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.78 | 10.86 | 210,594 | -0.46(-4.03%) |
Mar 21, 2019 | 11.21 | 11.35 | 11.16 | 11.31 | 138,766 | +0.09(+0.80%) |
Mar 20, 2019 | 10.99 | 11.33 | 10.95 | 11.22 | 153,961 | +0.23(+2.11%) |
Mar 19, 2019 | 11.18 | 11.19 | 10.95 | 10.99 | 89,762 | -0.10(-0.93%) |
Mar 18, 2019 | 10.89 | 11.10 | 10.88 | 11.09 | 97,973 | +0.25(+2.30%) |
Mar 15, 2019 | 10.83 | 10.89 | 10.82 | 10.84 | 104,020 | -0.04(-0.39%) |
Mar 14, 2019 | 10.87 | 10.95 | 10.86 | 10.89 | 66,230 | +0.03(+0.32%) |
Mar 13, 2019 | 10.79 | 10.89 | 10.73 | 10.85 | 131,452 | +0.15(+1.44%) |
Mar 12, 2019 | 10.55 | 10.71 | 10.55 | 10.70 | 130,569 | +0.20(+1.88%) |
Mar 11, 2019 | 10.35 | 10.51 | 10.33 | 10.50 | 99,396 | +0.21(+2.00%) |
Mar 08, 2019 | 10.42 | 10.42 | 10.22 | 10.29 | 146,653 | -0.33(-3.07%) |
Mar 07, 2019 | 10.77 | 10.77 | 10.57 | 10.62 | 159,839 | -0.12(-1.12%) |
Mar 06, 2019 | 10.91 | 10.92 | 10.71 | 10.74 | 565,803 | -0.26(-2.34%) |
Mar 05, 2019 | 11.13 | 11.13 | 10.91 | 11.00 | 128,313 | -0.11(-1.00%) |
Mar 04, 2019 | 11.10 | 11.16 | 10.89 | 11.11 | 331,882 | +0.09(+0.78%) |
Mar 01, 2019 | 10.90 | 11.03 | 10.89 | 11.02 | 384,864 | +0.20(+1.82%) |
Feb 28, 2019 | 11.01 | 11.01 | 10.74 | 10.83 | 133,800 | -0.15(-1.33%) |
Feb 27, 2019 | 11.01 | 11.17 | 10.93 | 10.97 | 108,185 | +0.00(+0.00%) |
Feb 26, 2019 | 11.17 | 11.21 | 10.96 | 10.97 | 160,584 | -0.23(-2.07%) |
Feb 25, 2019 | 11.17 | 11.30 | 11.16 | 11.20 | 118,943 | -0.03(-0.23%) |
Feb 22, 2019 | 11.26 | 11.33 | 11.16 | 11.23 | 129,297 | +0.09(+0.77%) |
Feb 21, 2019 | 11.43 | 11.43 | 11.10 | 11.14 | 130,570 | -0.33(-2.92%) |
Feb 20, 2019 | 11.36 | 11.54 | 11.34 | 11.48 | 695,497 | +0.08(+0.68%) |
Feb 19, 2019 | 11.31 | 11.46 | 11.29 | 11.40 | 153,547 | +0.01(+0.08%) |
Feb 15, 2019 | 11.27 | 11.40 | 11.27 | 11.39 | 164,359 | +0.25(+2.23%) |
Feb 14, 2019 | 11.03 | 11.25 | 11.02 | 11.14 | 139,279 | +0.05(+0.46%) |
Feb 13, 2019 | 10.96 | 11.22 | 10.96 | 11.09 | 839,304 | +0.18(+1.65%) |
Feb 12, 2019 | 10.99 | 11.11 | 10.90 | 10.91 | 164,775 | +0.09(+0.87%) |
Feb 11, 2019 | 10.61 | 10.83 | 10.58 | 10.82 | 230,139 | +0.15(+1.45%) |
Feb 08, 2019 | 10.78 | 10.79 | 10.46 | 10.66 | 220,271 | -0.11(-1.04%) |
Feb 07, 2019 | 11.12 | 11.15 | 10.70 | 10.77 | 464,929 | -0.43(-3.83%) |
Feb 06, 2019 | 11.25 | 11.32 | 11.18 | 11.20 | 163,695 | -0.09(-0.84%) |
Feb 05, 2019 | 11.40 | 11.45 | 11.28 | 11.30 | 192,019 | -0.11(-0.98%) |
Feb 04, 2019 | 11.25 | 11.41 | 11.16 | 11.41 | 276,286 | +0.07(+0.61%) |
Feb 01, 2019 | 11.38 | 11.45 | 11.25 | 11.34 | 495,757 | +0.01(+0.08%) |
Jan 31, 2019 | 11.53 | 11.55 | 11.25 | 11.33 | 354,322 | -0.14(-1.20%) |
Jan 30, 2019 | 11.29 | 11.50 | 11.19 | 11.47 | 300,521 | +0.26(+2.30%) |
Jan 29, 2019 | 11.23 | 11.30 | 11.17 | 11.21 | 324,411 | +0.08(+0.69%) |
Jan 28, 2019 | 11.07 | 11.17 | 11.03 | 11.13 | 375,684 | -0.15(-1.37%) |
Jan 25, 2019 | 11.12 | 11.37 | 11.12 | 11.29 | 504,027 | +0.23(+2.10%) |
Jan 24, 2019 | 10.97 | 11.16 | 10.92 | 11.06 | 230,624 | +0.06(+0.55%) |
Jan 23, 2019 | 11.29 | 11.29 | 10.93 | 11.00 | 1,269,619 | -0.23(-2.06%) |
Jan 22, 2019 | 11.50 | 11.50 | 11.22 | 11.23 | 203,390 | -0.40(-3.47%) |
Jan 18, 2019 | 11.55 | 11.64 | 11.47 | 11.63 | 455,570 | +0.19(+1.65%) |
Jan 17, 2019 | 11.23 | 11.51 | 11.21 | 11.44 | 253,217 | +0.10(+0.91%) |
Jan 16, 2019 | 11.31 | 11.44 | 11.25 | 11.34 | 164,916 | +0.03(+0.23%) |
Jan 15, 2019 | 11.31 | 11.39 | 11.25 | 11.31 | 379,892 | +0.09(+0.76%) |
Jan 14, 2019 | 11.03 | 11.32 | 11.02 | 11.23 | 253,842 | +0.05(+0.46%) |
Jan 11, 2019 | 11.15 | 11.25 | 11.05 | 11.18 | 184,394 | -0.06(-0.53%) |
Jan 10, 2019 | 11.07 | 11.26 | 10.98 | 11.24 | 228,779 | +0.06(+0.54%) |
Jan 09, 2019 | 11.05 | 11.22 | 10.94 | 11.18 | 599,151 | +0.27(+2.52%) |
Jan 08, 2019 | 10.95 | 11.05 | 10.77 | 10.90 | 385,444 | +0.10(+0.95%) |
Jan 07, 2019 | 10.59 | 10.91 | 10.50 | 10.80 | 264,858 | +0.31(+2.95%) |
Jan 04, 2019 | 10.26 | 10.51 | 10.22 | 10.49 | 422,838 | +0.43(+4.27%) |
Jan 03, 2019 | 10.16 | 10.21 | 9.864 | 10.06 | 438,801 | -0.06(-0.64%) |