Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.12 | 10.13 | 9.948 | 9.956 | 15,961,948 | -0.07(-0.70%) |
Mar 28, 2019 | 9.909 | 10.04 | 9.846 | 10.03 | 15,192,499 | +0.13(+1.27%) |
Mar 27, 2019 | 9.846 | 9.956 | 9.799 | 9.901 | 21,083,884 | +0.03(+0.32%) |
Mar 26, 2019 | 9.721 | 9.886 | 9.697 | 9.870 | 17,365,836 | +0.20(+2.03%) |
Mar 25, 2019 | 9.619 | 9.776 | 9.572 | 9.674 | 21,243,816 | +0.05(+0.57%) |
Mar 22, 2019 | 9.838 | 9.846 | 9.536 | 9.619 | 40,735,112 | -0.29(-2.93%) |
Mar 21, 2019 | 10.14 | 10.22 | 9.886 | 9.909 | 55,501,220 | -0.27(-2.62%) |
Mar 20, 2019 | 10.65 | 10.73 | 10.14 | 10.18 | 22,381,562 | -0.49(-4.57%) |
Mar 19, 2019 | 10.98 | 10.99 | 10.64 | 10.66 | 16,362,684 | -0.27(-2.44%) |
Mar 18, 2019 | 10.87 | 10.99 | 10.84 | 10.93 | 46,466,264 | +0.13(+1.24%) |
Mar 15, 2019 | 10.95 | 11.01 | 10.80 | 10.80 | 64,495,152 | -0.14(-1.29%) |
Mar 14, 2019 | 10.84 | 10.97 | 10.81 | 10.94 | 15,361,110 | +0.12(+1.08%) |
Mar 13, 2019 | 10.71 | 10.88 | 10.68 | 10.82 | 15,894,516 | +0.16(+1.46%) |
Mar 12, 2019 | 10.70 | 10.77 | 10.63 | 10.67 | 18,962,828 | +0.02(+0.15%) |
Mar 11, 2019 | 10.71 | 10.84 | 10.64 | 10.65 | 28,022,544 | -0.05(-0.44%) |
Mar 08, 2019 | 10.56 | 10.72 | 10.53 | 10.70 | 19,265,880 | +0.05(+0.51%) |
Mar 07, 2019 | 10.84 | 10.84 | 10.61 | 10.64 | 23,306,804 | -0.26(-2.42%) |
Mar 06, 2019 | 11.09 | 11.13 | 10.88 | 10.91 | 11,824,331 | -0.19(-1.68%) |
Mar 05, 2019 | 11.16 | 11.18 | 10.92 | 11.09 | 13,351,086 | -0.08(-0.70%) |
Mar 04, 2019 | 11.20 | 11.31 | 11.04 | 11.17 | 13,746,267 | -0.02(-0.21%) |
Mar 01, 2019 | 11.23 | 11.36 | 11.13 | 11.19 | 15,949,095 | -0.01(-0.07%) |
Feb 28, 2019 | 11.19 | 11.23 | 11.15 | 11.20 | 11,367,699 | +0.03(+0.28%) |
Feb 27, 2019 | 11.11 | 11.19 | 11.06 | 11.17 | 10,928,660 | +0.05(+0.49%) |
Feb 26, 2019 | 11.15 | 11.26 | 11.02 | 11.12 | 15,431,414 | -0.08(-0.69%) |
Feb 25, 2019 | 11.22 | 11.36 | 11.19 | 11.19 | 18,221,982 | +0.05(+0.49%) |
Feb 22, 2019 | 11.06 | 11.19 | 11.00 | 11.14 | 15,453,456 | +0.10(+0.91%) |
Feb 21, 2019 | 11.10 | 11.13 | 10.99 | 11.04 | 13,386,723 | -0.05(-0.49%) |
Feb 20, 2019 | 11.00 | 11.14 | 10.93 | 11.09 | 24,293,436 | +0.12(+1.06%) |
Feb 19, 2019 | 10.82 | 11.02 | 10.76 | 10.98 | 9,488,002 | +0.09(+0.79%) |
Feb 15, 2019 | 10.75 | 10.91 | 10.70 | 10.89 | 10,786,109 | +0.25(+2.34%) |
Feb 14, 2019 | 10.67 | 10.73 | 10.55 | 10.64 | 10,957,061 | -0.16(-1.44%) |
Feb 13, 2019 | 10.82 | 10.89 | 10.77 | 10.80 | 11,060,199 | +0.02(+0.22%) |
Feb 12, 2019 | 10.77 | 10.92 | 10.74 | 10.77 | 16,628,192 | +0.10(+0.95%) |
Feb 11, 2019 | 10.63 | 10.74 | 10.60 | 10.67 | 17,452,274 | +0.09(+0.81%) |
Feb 08, 2019 | 10.78 | 10.82 | 10.52 | 10.59 | 13,877,134 | -0.26(-2.44%) |
Feb 07, 2019 | 10.58 | 10.93 | 10.57 | 10.85 | 39,314,512 | +0.45(+4.34%) |
Feb 06, 2019 | 10.30 | 10.41 | 10.27 | 10.40 | 11,877,663 | +0.06(+0.60%) |
Feb 05, 2019 | 10.42 | 10.45 | 10.27 | 10.34 | 9,947,358 | -0.09(-0.82%) |
Feb 04, 2019 | 10.35 | 10.44 | 10.25 | 10.42 | 10,557,086 | +0.07(+0.68%) |
Feb 01, 2019 | 10.36 | 10.42 | 10.29 | 10.35 | 13,712,865 | +0.06(+0.60%) |
Jan 31, 2019 | 10.42 | 10.46 | 10.17 | 10.29 | 22,613,150 | -0.19(-1.85%) |
Jan 30, 2019 | 10.56 | 10.58 | 10.47 | 10.49 | 9,678,919 | -0.05(-0.52%) |
Jan 29, 2019 | 10.54 | 10.66 | 10.48 | 10.54 | 10,588,546 | -0.01(-0.07%) |
Jan 28, 2019 | 10.42 | 10.58 | 10.39 | 10.55 | 16,202,059 | +0.02(+0.15%) |
Jan 25, 2019 | 10.54 | 10.67 | 10.46 | 10.53 | 16,370,511 | +0.08(+0.74%) |
Jan 24, 2019 | 10.43 | 10.60 | 10.28 | 10.46 | 22,811,962 | -0.09(-0.81%) |
Jan 23, 2019 | 10.60 | 10.64 | 10.42 | 10.54 | 21,929,030 | +0.03(+0.30%) |
Jan 22, 2019 | 10.50 | 10.60 | 10.46 | 10.51 | 19,263,476 | -0.05(-0.51%) |
Jan 18, 2019 | 10.45 | 10.59 | 10.29 | 10.56 | 18,042,282 | +0.18(+1.72%) |
Jan 17, 2019 | 10.27 | 10.44 | 10.18 | 10.39 | 11,641,098 | +0.07(+0.68%) |
Jan 16, 2019 | 10.15 | 10.35 | 10.04 | 10.32 | 11,076,854 | +0.30(+3.03%) |
Jan 15, 2019 | 9.950 | 10.02 | 9.803 | 10.01 | 12,269,498 | +0.04(+0.39%) |
Jan 14, 2019 | 9.756 | 9.997 | 9.725 | 9.974 | 14,667,420 | +0.16(+1.58%) |
Jan 11, 2019 | 9.741 | 9.896 | 9.655 | 9.818 | 10,484,583 | +0.05(+0.56%) |
Jan 10, 2019 | 9.803 | 9.842 | 9.663 | 9.764 | 11,086,222 | -0.07(-0.71%) |
Jan 09, 2019 | 9.764 | 9.873 | 9.686 | 9.834 | 10,120,278 | +0.08(+0.80%) |
Jan 08, 2019 | 9.764 | 9.787 | 9.554 | 9.756 | 13,055,570 | +0.09(+0.97%) |
Jan 07, 2019 | 9.570 | 9.795 | 9.492 | 9.663 | 12,256,213 | +0.04(+0.40%) |
Jan 04, 2019 | 9.538 | 9.640 | 9.484 | 9.624 | 14,317,331 | +0.26(+2.82%) |
Jan 03, 2019 | 9.375 | 9.538 | 9.329 | 9.360 | 11,534,901 | -0.08(-0.82%) |