Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.98 | 11.01 | 10.90 | 10.92 | 293,712 | -0.05(-0.45%) |
Mar 28, 2019 | 10.80 | 10.99 | 10.76 | 10.97 | 157,705 | +0.22(+2.01%) |
Mar 27, 2019 | 10.79 | 10.87 | 10.72 | 10.75 | 317,045 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.80 | 10.69 | 10.77 | 214,262 | +0.06(+0.55%) |
Mar 25, 2019 | 10.65 | 10.80 | 10.59 | 10.72 | 309,588 | +0.10(+0.92%) |
Mar 22, 2019 | 10.71 | 10.77 | 10.61 | 10.62 | 311,241 | -0.11(-1.01%) |
Mar 21, 2019 | 10.37 | 10.72 | 10.37 | 10.72 | 226,539 | +0.34(+3.31%) |
Mar 20, 2019 | 10.33 | 10.52 | 10.30 | 10.38 | 322,930 | +0.06(+0.57%) |
Mar 19, 2019 | 10.38 | 10.43 | 10.32 | 10.32 | 745,437 | -0.05(-0.47%) |
Mar 18, 2019 | 10.52 | 10.56 | 10.33 | 10.37 | 495,299 | -0.12(-1.12%) |
Mar 15, 2019 | 10.64 | 10.67 | 10.47 | 10.49 | 3,718,178 | -0.10(-0.93%) |
Mar 14, 2019 | 10.59 | 10.64 | 10.56 | 10.59 | 541,556 | +0.02(+0.19%) |
Mar 13, 2019 | 10.58 | 10.63 | 10.56 | 10.57 | 465,478 | +0.00(+0.00%) |
Mar 12, 2019 | 10.54 | 10.63 | 10.51 | 10.57 | 358,832 | +0.04(+0.37%) |
Mar 11, 2019 | 10.40 | 10.56 | 10.40 | 10.53 | 267,665 | +0.13(+1.23%) |
Mar 08, 2019 | 10.39 | 10.57 | 10.37 | 10.40 | 594,150 | -0.07(-0.66%) |
Mar 07, 2019 | 10.38 | 10.54 | 10.38 | 10.47 | 239,944 | +0.11(+1.04%) |
Mar 06, 2019 | 10.44 | 10.44 | 10.32 | 10.36 | 332,788 | -0.05(-0.47%) |
Mar 05, 2019 | 10.38 | 10.44 | 10.35 | 10.41 | 145,274 | +0.02(+0.19%) |
Mar 04, 2019 | 10.31 | 10.42 | 10.23 | 10.39 | 199,183 | +0.11(+1.05%) |
Mar 01, 2019 | 10.48 | 10.49 | 10.20 | 10.28 | 259,673 | -0.17(-1.60%) |
Feb 28, 2019 | 10.44 | 10.58 | 10.39 | 10.45 | 826,171 | +0.04(+0.38%) |
Feb 27, 2019 | 10.27 | 10.43 | 10.27 | 10.41 | 269,509 | +0.01(+0.09%) |
Feb 26, 2019 | 10.42 | 10.49 | 10.35 | 10.40 | 496,254 | -0.05(-0.47%) |
Feb 25, 2019 | 10.54 | 10.57 | 10.38 | 10.45 | 271,644 | -0.09(-0.84%) |
Feb 22, 2019 | 10.49 | 10.67 | 10.43 | 10.54 | 222,780 | +0.10(+0.94%) |
Feb 21, 2019 | 10.44 | 10.48 | 10.27 | 10.44 | 143,344 | +0.03(+0.28%) |
Feb 20, 2019 | 10.45 | 10.51 | 10.35 | 10.41 | 171,607 | -0.09(-0.84%) |
Feb 19, 2019 | 10.57 | 10.62 | 10.42 | 10.50 | 424,307 | -0.10(-0.93%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.55 | 10.60 | 279,342 | -0.04(-0.37%) |
Feb 14, 2019 | 10.51 | 10.65 | 10.45 | 10.64 | 305,395 | +0.11(+1.03%) |
Feb 13, 2019 | 10.67 | 10.69 | 10.45 | 10.53 | 240,707 | -0.15(-1.38%) |
Feb 12, 2019 | 11.06 | 11.06 | 10.56 | 10.68 | 384,796 | -0.55(-4.90%) |
Feb 11, 2019 | 11.23 | 11.26 | 11.17 | 11.23 | 311,325 | +0.03(+0.26%) |
Feb 08, 2019 | 11.20 | 11.24 | 11.13 | 11.20 | 241,125 | +0.00(+0.00%) |
Feb 07, 2019 | 11.15 | 11.23 | 11.04 | 11.20 | 272,290 | -0.03(-0.26%) |
Feb 06, 2019 | 11.27 | 11.38 | 11.20 | 11.23 | 149,734 | -0.12(-1.04%) |
Feb 05, 2019 | 11.25 | 11.35 | 11.16 | 11.34 | 378,177 | +0.09(+0.79%) |
Feb 04, 2019 | 11.02 | 11.26 | 11.00 | 11.25 | 391,829 | +0.22(+1.95%) |
Feb 01, 2019 | 11.34 | 11.43 | 10.97 | 11.04 | 283,520 | -0.31(-2.77%) |
Jan 31, 2019 | 11.24 | 11.38 | 11.16 | 11.35 | 669,269 | +0.10(+0.87%) |
Jan 30, 2019 | 11.13 | 11.26 | 11.10 | 11.25 | 292,487 | +0.12(+1.06%) |
Jan 29, 2019 | 11.02 | 11.14 | 11.00 | 11.14 | 611,876 | +0.15(+1.34%) |
Jan 28, 2019 | 10.82 | 11.00 | 10.82 | 10.99 | 450,770 | +0.08(+0.72%) |
Jan 25, 2019 | 10.87 | 10.91 | 10.81 | 10.91 | 339,470 | +0.09(+0.82%) |
Jan 24, 2019 | 10.78 | 10.83 | 10.65 | 10.82 | 947,019 | +0.05(+0.46%) |
Jan 23, 2019 | 10.69 | 10.77 | 10.62 | 10.77 | 830,269 | +0.11(+1.01%) |
Jan 22, 2019 | 10.69 | 10.73 | 10.56 | 10.67 | 629,150 | -0.04(-0.37%) |
Jan 18, 2019 | 10.75 | 10.76 | 10.67 | 10.71 | 620,545 | -0.02(-0.18%) |
Jan 17, 2019 | 10.60 | 10.73 | 10.60 | 10.72 | 594,875 | +0.03(+0.28%) |
Jan 16, 2019 | 10.54 | 10.70 | 10.53 | 10.70 | 847,320 | +0.16(+1.49%) |
Jan 15, 2019 | 10.38 | 10.54 | 10.38 | 10.54 | 1,011,720 | +0.16(+1.51%) |
Jan 14, 2019 | 10.37 | 10.40 | 10.28 | 10.38 | 423,817 | -0.01(-0.10%) |
Jan 11, 2019 | 10.38 | 10.43 | 10.32 | 10.39 | 1,180,759 | +0.02(+0.19%) |
Jan 10, 2019 | 10.22 | 10.49 | 10.22 | 10.37 | 1,686,634 | +0.08(+0.76%) |
Jan 09, 2019 | 10.22 | 10.30 | 10.08 | 10.29 | 517,028 | +0.09(+0.87%) |
Jan 08, 2019 | 9.979 | 10.23 | 9.979 | 10.20 | 1,982,804 | +0.23(+2.26%) |
Jan 07, 2019 | 9.969 | 10.10 | 9.891 | 9.979 | 1,801,645 | +0.08(+0.79%) |
Jan 04, 2019 | 9.832 | 10.05 | 9.822 | 9.901 | 2,304,345 | +0.09(+0.90%) |
Jan 03, 2019 | 9.636 | 10.01 | 9.616 | 9.812 | 2,676,592 | +0.12(+1.21%) |