Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.92 | 10.92 | 10.63 | 10.63 | 14,435,956 | -0.13(-1.22%) |
Mar 28, 2019 | 10.82 | 10.94 | 10.65 | 10.77 | 20,520,406 | -0.29(-2.60%) |
Mar 27, 2019 | 11.26 | 11.28 | 11.02 | 11.05 | 16,078,882 | -0.19(-1.72%) |
Mar 26, 2019 | 10.93 | 11.26 | 10.88 | 11.25 | 27,163,838 | +0.18(+1.61%) |
Mar 25, 2019 | 10.67 | 11.10 | 10.62 | 11.07 | 37,134,188 | +0.47(+4.39%) |
Mar 22, 2019 | 10.25 | 10.63 | 10.22 | 10.60 | 28,773,808 | +0.30(+2.94%) |
Mar 21, 2019 | 10.19 | 10.32 | 10.08 | 10.30 | 21,954,708 | +0.13(+1.30%) |
Mar 20, 2019 | 9.921 | 10.25 | 9.805 | 10.17 | 20,387,032 | +0.21(+2.10%) |
Mar 19, 2019 | 10.13 | 10.15 | 9.929 | 9.960 | 12,706,734 | -0.09(-0.85%) |
Mar 18, 2019 | 10.08 | 10.25 | 10.01 | 10.05 | 14,625,571 | -0.04(-0.38%) |
Mar 15, 2019 | 10.26 | 10.28 | 10.06 | 10.08 | 33,466,420 | -0.09(-0.84%) |
Mar 14, 2019 | 10.12 | 10.19 | 10.02 | 10.17 | 13,419,714 | -0.19(-1.80%) |
Mar 13, 2019 | 10.37 | 10.39 | 10.24 | 10.36 | 17,582,352 | +0.09(+0.91%) |
Mar 12, 2019 | 10.22 | 10.29 | 10.14 | 10.26 | 17,464,520 | +0.04(+0.38%) |
Mar 11, 2019 | 10.29 | 10.46 | 10.09 | 10.22 | 33,144,356 | +0.19(+1.93%) |
Mar 08, 2019 | 9.976 | 10.08 | 9.836 | 10.03 | 22,899,956 | +0.23(+2.38%) |
Mar 07, 2019 | 9.580 | 9.820 | 9.572 | 9.797 | 16,442,019 | +0.18(+1.85%) |
Mar 06, 2019 | 9.836 | 9.836 | 9.588 | 9.619 | 17,152,056 | -0.23(-2.36%) |
Mar 05, 2019 | 9.627 | 9.859 | 9.619 | 9.851 | 14,137,119 | +0.15(+1.52%) |
Mar 04, 2019 | 9.518 | 9.735 | 9.448 | 9.704 | 16,816,180 | +0.16(+1.62%) |
Mar 01, 2019 | 9.650 | 9.809 | 9.483 | 9.549 | 18,443,904 | -0.26(-2.61%) |
Feb 28, 2019 | 9.712 | 9.817 | 9.650 | 9.805 | 13,442,747 | +0.11(+1.12%) |
Feb 27, 2019 | 9.813 | 9.813 | 9.549 | 9.696 | 26,580,266 | -0.07(-0.71%) |
Feb 26, 2019 | 9.758 | 9.805 | 9.479 | 9.766 | 30,337,700 | -0.02(-0.16%) |
Feb 25, 2019 | 10.14 | 10.18 | 9.751 | 9.782 | 32,114,086 | -0.33(-3.30%) |
Feb 22, 2019 | 10.28 | 10.32 | 10.02 | 10.12 | 24,952,144 | -0.22(-2.10%) |
Feb 21, 2019 | 10.58 | 10.58 | 10.25 | 10.33 | 26,730,030 | -0.34(-3.20%) |
Feb 20, 2019 | 10.61 | 10.89 | 10.57 | 10.67 | 37,041,776 | +0.16(+1.55%) |
Feb 19, 2019 | 10.15 | 10.62 | 10.11 | 10.51 | 29,401,158 | +0.47(+4.63%) |
Feb 15, 2019 | 9.968 | 10.08 | 9.851 | 10.05 | 15,954,052 | +0.03(+0.31%) |
Feb 14, 2019 | 9.929 | 10.13 | 9.867 | 10.01 | 18,498,010 | +0.07(+0.70%) |
Feb 13, 2019 | 10.08 | 10.22 | 9.797 | 9.945 | 29,891,280 | -0.43(-4.11%) |
Feb 12, 2019 | 10.53 | 10.64 | 10.34 | 10.37 | 15,481,601 | -0.05(-0.45%) |
Feb 11, 2019 | 10.48 | 10.56 | 10.42 | 10.42 | 12,373,975 | -0.15(-1.40%) |
Feb 08, 2019 | 10.40 | 10.65 | 10.39 | 10.57 | 18,447,126 | +0.22(+2.10%) |
Feb 07, 2019 | 10.22 | 10.42 | 10.22 | 10.35 | 16,657,819 | +0.08(+0.76%) |
Feb 06, 2019 | 10.20 | 10.39 | 10.20 | 10.27 | 13,639,013 | -0.09(-0.90%) |
Feb 05, 2019 | 10.37 | 10.39 | 10.18 | 10.36 | 11,242,849 | +0.01(+0.08%) |
Feb 04, 2019 | 10.12 | 10.38 | 10.10 | 10.36 | 14,576,597 | +0.08(+0.76%) |
Feb 01, 2019 | 10.36 | 10.39 | 10.09 | 10.28 | 16,217,681 | -0.11(-1.05%) |
Jan 31, 2019 | 10.22 | 10.39 | 10.12 | 10.39 | 24,602,038 | +0.26(+2.60%) |
Jan 30, 2019 | 9.999 | 10.31 | 9.898 | 10.12 | 23,192,004 | +0.09(+0.93%) |
Jan 29, 2019 | 9.689 | 10.08 | 9.650 | 10.03 | 24,170,320 | +0.46(+4.78%) |
Jan 28, 2019 | 9.611 | 9.743 | 9.541 | 9.572 | 16,519,110 | +0.07(+0.73%) |
Jan 25, 2019 | 9.340 | 9.533 | 9.340 | 9.502 | 17,359,218 | +0.31(+3.38%) |
Jan 24, 2019 | 9.099 | 9.231 | 9.084 | 9.192 | 15,102,085 | +0.06(+0.68%) |
Jan 23, 2019 | 9.122 | 9.215 | 8.983 | 9.130 | 12,514,219 | -0.01(-0.08%) |
Jan 22, 2019 | 9.262 | 9.293 | 8.936 | 9.138 | 19,365,000 | -0.01(-0.08%) |
Jan 18, 2019 | 9.130 | 9.246 | 9.037 | 9.146 | 17,747,122 | -0.09(-0.92%) |
Jan 17, 2019 | 9.200 | 9.301 | 9.130 | 9.231 | 10,731,379 | +0.04(+0.42%) |
Jan 16, 2019 | 9.153 | 9.254 | 9.076 | 9.192 | 13,772,782 | -0.01(-0.08%) |
Jan 15, 2019 | 9.502 | 9.564 | 9.122 | 9.200 | 19,772,980 | -0.34(-3.58%) |
Jan 14, 2019 | 9.758 | 9.797 | 9.510 | 9.541 | 21,282,494 | -0.11(-1.13%) |
Jan 11, 2019 | 9.650 | 9.836 | 9.580 | 9.650 | 18,564,310 | +0.06(+0.65%) |
Jan 10, 2019 | 9.681 | 9.720 | 9.541 | 9.588 | 16,081,202 | -0.07(-0.72%) |
Jan 09, 2019 | 9.665 | 9.774 | 9.564 | 9.658 | 19,629,160 | +0.09(+0.89%) |
Jan 08, 2019 | 9.906 | 9.937 | 9.456 | 9.572 | 34,489,720 | -0.45(-4.49%) |
Jan 07, 2019 | 10.29 | 10.31 | 9.999 | 10.02 | 15,830,662 | -0.13(-1.30%) |
Jan 04, 2019 | 9.999 | 10.22 | 9.820 | 10.15 | 22,160,374 | +0.07(+0.69%) |
Jan 03, 2019 | 10.32 | 10.35 | 9.937 | 10.08 | 24,656,368 | -0.08(-0.76%) |