Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.66 | 11.71 | 11.61 | 11.68 | 52,316 | +0.05(+0.40%) |
Mar 28, 2019 | 11.49 | 11.63 | 11.49 | 11.63 | 31,054 | +0.13(+1.12%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.48 | 11.50 | 97,622 | -0.06(-0.54%) |
Mar 26, 2019 | 11.50 | 11.66 | 11.50 | 11.57 | 68,152 | +0.03(+0.27%) |
Mar 25, 2019 | 11.48 | 11.61 | 11.43 | 11.53 | 76,164 | +0.04(+0.36%) |
Mar 22, 2019 | 11.66 | 11.66 | 11.46 | 11.49 | 82,349 | -0.15(-1.33%) |
Mar 21, 2019 | 11.54 | 11.71 | 11.54 | 11.65 | 69,977 | +0.06(+0.53%) |
Mar 20, 2019 | 11.65 | 11.68 | 11.59 | 11.59 | 43,102 | -0.07(-0.62%) |
Mar 19, 2019 | 11.61 | 11.67 | 11.59 | 11.66 | 55,557 | +0.12(+1.03%) |
Mar 18, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 64,529 | -0.05(-0.45%) |
Mar 15, 2019 | 11.55 | 11.62 | 11.51 | 11.59 | 72,661 | +0.05(+0.45%) |
Mar 14, 2019 | 11.52 | 11.54 | 11.42 | 11.54 | 76,569 | +0.06(+0.54%) |
Mar 13, 2019 | 11.53 | 11.53 | 11.41 | 11.48 | 85,573 | +0.01(+0.05%) |
Mar 12, 2019 | 11.46 | 11.49 | 11.41 | 11.47 | 47,698 | +0.07(+0.59%) |
Mar 11, 2019 | 11.30 | 11.45 | 11.21 | 11.41 | 121,429 | +0.24(+2.13%) |
Mar 08, 2019 | 11.24 | 11.24 | 11.11 | 11.17 | 61,616 | -0.13(-1.11%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.20 | 11.29 | 94,122 | -0.10(-0.85%) |
Mar 06, 2019 | 11.52 | 11.52 | 11.29 | 11.39 | 107,492 | -0.13(-1.11%) |
Mar 05, 2019 | 11.51 | 11.56 | 11.45 | 11.52 | 238,676 | +0.03(+0.22%) |
Mar 04, 2019 | 11.44 | 11.49 | 11.32 | 11.49 | 127,106 | +0.11(+0.95%) |
Mar 01, 2019 | 11.48 | 11.52 | 11.36 | 11.39 | 98,206 | +0.02(+0.13%) |
Feb 28, 2019 | 11.38 | 11.42 | 11.32 | 11.37 | 104,595 | +0.04(+0.36%) |
Feb 27, 2019 | 11.34 | 11.36 | 11.27 | 11.33 | 62,018 | +0.02(+0.14%) |
Feb 26, 2019 | 11.34 | 11.34 | 11.31 | 11.31 | 58,734 | -0.04(-0.32%) |
Feb 25, 2019 | 11.32 | 11.39 | 11.32 | 11.35 | 65,525 | +0.07(+0.64%) |
Feb 22, 2019 | 11.21 | 11.30 | 11.21 | 11.28 | 61,891 | +0.08(+0.69%) |
Feb 21, 2019 | 11.12 | 11.27 | 11.11 | 11.20 | 146,878 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.23 | 11.13 | 11.20 | 84,098 | +0.04(+0.32%) |
Feb 19, 2019 | 10.97 | 11.17 | 10.91 | 11.17 | 80,217 | +0.09(+0.83%) |
Feb 15, 2019 | 11.04 | 11.12 | 11.04 | 11.07 | 56,620 | +0.00(+0.00%) |
Feb 14, 2019 | 11.09 | 11.09 | 11.05 | 11.07 | 36,887 | +0.01(+0.05%) |
Feb 13, 2019 | 11.11 | 11.11 | 11.03 | 11.07 | 40,024 | +0.02(+0.19%) |
Feb 12, 2019 | 11.03 | 11.07 | 10.96 | 11.05 | 69,650 | +0.06(+0.51%) |
Feb 11, 2019 | 10.94 | 10.99 | 10.94 | 10.99 | 23,712 | +0.05(+0.47%) |
Feb 08, 2019 | 10.90 | 10.94 | 10.81 | 10.94 | 27,138 | +0.03(+0.27%) |
Feb 07, 2019 | 11.01 | 11.01 | 10.82 | 10.91 | 85,031 | -0.11(-0.97%) |
Feb 06, 2019 | 10.97 | 11.02 | 10.93 | 11.02 | 58,510 | +0.08(+0.70%) |
Feb 05, 2019 | 10.94 | 10.96 | 10.85 | 10.94 | 96,241 | +0.07(+0.65%) |
Feb 04, 2019 | 10.79 | 10.92 | 10.77 | 10.87 | 104,984 | +0.08(+0.71%) |
Feb 01, 2019 | 10.87 | 10.89 | 10.67 | 10.79 | 146,005 | -0.03(-0.23%) |
Jan 31, 2019 | 10.73 | 10.82 | 10.68 | 10.82 | 52,941 | +0.11(+1.04%) |
Jan 30, 2019 | 10.55 | 10.73 | 10.55 | 10.71 | 94,576 | +0.19(+1.79%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.48 | 10.52 | 64,049 | -0.05(-0.43%) |
Jan 28, 2019 | 10.51 | 10.57 | 10.42 | 10.57 | 68,732 | +0.01(+0.05%) |
Jan 25, 2019 | 10.51 | 10.59 | 10.51 | 10.56 | 59,818 | +0.05(+0.48%) |
Jan 24, 2019 | 10.49 | 10.56 | 10.44 | 10.51 | 90,208 | +0.07(+0.63%) |
Jan 23, 2019 | 10.48 | 10.57 | 10.42 | 10.44 | 53,581 | -0.02(-0.15%) |
Jan 22, 2019 | 10.56 | 10.56 | 10.44 | 10.46 | 44,777 | -0.19(-1.77%) |
Jan 18, 2019 | 10.58 | 10.71 | 10.56 | 10.65 | 31,286 | +0.09(+0.87%) |
Jan 17, 2019 | 10.46 | 10.61 | 10.46 | 10.56 | 37,331 | +0.08(+0.73%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.48 | 10.48 | 41,121 | -0.07(-0.63%) |
Jan 15, 2019 | 10.43 | 10.55 | 10.43 | 10.55 | 49,732 | +0.08(+0.78%) |
Jan 14, 2019 | 10.54 | 10.54 | 10.43 | 10.46 | 26,729 | -0.09(-0.82%) |
Jan 11, 2019 | 10.46 | 10.55 | 10.46 | 10.55 | 44,273 | +0.04(+0.42%) |
Jan 10, 2019 | 10.45 | 10.53 | 10.26 | 10.51 | 108,448 | +0.10(+0.92%) |
Jan 09, 2019 | 10.27 | 10.42 | 10.25 | 10.41 | 46,551 | +0.23(+2.28%) |
Jan 08, 2019 | 10.09 | 10.22 | 9.997 | 10.18 | 72,578 | +0.18(+1.82%) |
Jan 07, 2019 | 9.720 | 10.05 | 9.720 | 9.997 | 77,526 | +0.32(+3.28%) |
Jan 04, 2019 | 9.447 | 9.735 | 9.447 | 9.679 | 61,095 | +0.25(+2.62%) |
Jan 03, 2019 | 9.518 | 9.538 | 9.362 | 9.432 | 133,269 | -0.12(-1.27%) |