Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.67 | 11.71 | 11.62 | 11.68 | 52,309 | +0.05(+0.40%) |
Mar 28, 2019 | 11.49 | 11.63 | 11.49 | 11.63 | 31,050 | +0.13(+1.12%) |
Mar 27, 2019 | 11.62 | 11.62 | 11.48 | 11.51 | 97,609 | -0.06(-0.54%) |
Mar 26, 2019 | 11.51 | 11.66 | 11.51 | 11.57 | 68,143 | +0.03(+0.27%) |
Mar 25, 2019 | 11.48 | 11.61 | 11.43 | 11.54 | 76,154 | +0.04(+0.36%) |
Mar 22, 2019 | 11.66 | 11.66 | 11.46 | 11.49 | 82,338 | -0.15(-1.33%) |
Mar 21, 2019 | 11.55 | 11.71 | 11.55 | 11.65 | 69,968 | +0.06(+0.53%) |
Mar 20, 2019 | 11.65 | 11.69 | 11.59 | 11.59 | 43,097 | -0.07(-0.62%) |
Mar 19, 2019 | 11.61 | 11.68 | 11.59 | 11.66 | 55,550 | +0.12(+1.03%) |
Mar 18, 2019 | 11.63 | 11.63 | 11.52 | 11.54 | 64,520 | -0.05(-0.45%) |
Mar 15, 2019 | 11.55 | 11.62 | 11.51 | 11.59 | 72,651 | +0.05(+0.45%) |
Mar 14, 2019 | 11.52 | 11.54 | 11.42 | 11.54 | 76,559 | +0.06(+0.54%) |
Mar 13, 2019 | 11.53 | 11.53 | 11.41 | 11.48 | 85,562 | +0.01(+0.05%) |
Mar 12, 2019 | 11.46 | 11.49 | 11.41 | 11.47 | 47,692 | +0.07(+0.59%) |
Mar 11, 2019 | 11.30 | 11.45 | 11.21 | 11.41 | 121,413 | +0.24(+2.13%) |
Mar 08, 2019 | 11.24 | 11.24 | 11.11 | 11.17 | 61,608 | -0.13(-1.11%) |
Mar 07, 2019 | 11.32 | 11.34 | 11.20 | 11.30 | 94,110 | -0.10(-0.85%) |
Mar 06, 2019 | 11.53 | 11.53 | 11.30 | 11.39 | 107,478 | -0.13(-1.11%) |
Mar 05, 2019 | 11.52 | 11.56 | 11.45 | 11.52 | 238,644 | +0.03(+0.22%) |
Mar 04, 2019 | 11.44 | 11.49 | 11.33 | 11.49 | 127,090 | +0.11(+0.94%) |
Mar 01, 2019 | 11.48 | 11.53 | 11.36 | 11.39 | 98,194 | +0.02(+0.13%) |
Feb 28, 2019 | 11.38 | 11.42 | 11.32 | 11.37 | 104,581 | +0.04(+0.36%) |
Feb 27, 2019 | 11.34 | 11.36 | 11.27 | 11.33 | 62,010 | +0.02(+0.14%) |
Feb 26, 2019 | 11.34 | 11.35 | 11.31 | 11.32 | 58,727 | -0.04(-0.32%) |
Feb 25, 2019 | 11.33 | 11.39 | 11.33 | 11.35 | 65,516 | +0.07(+0.64%) |
Feb 22, 2019 | 11.21 | 11.30 | 11.21 | 11.28 | 61,883 | +0.08(+0.69%) |
Feb 21, 2019 | 11.13 | 11.27 | 11.12 | 11.20 | 146,859 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.23 | 11.14 | 11.20 | 84,087 | +0.04(+0.32%) |
Feb 19, 2019 | 10.97 | 11.17 | 10.92 | 11.17 | 80,206 | +0.09(+0.83%) |
Feb 15, 2019 | 11.04 | 11.13 | 11.04 | 11.07 | 56,612 | +0.00(+0.00%) |
Feb 14, 2019 | 11.10 | 11.10 | 11.05 | 11.07 | 36,882 | +0.01(+0.05%) |
Feb 13, 2019 | 11.12 | 11.12 | 11.03 | 11.07 | 40,019 | +0.02(+0.18%) |
Feb 12, 2019 | 11.03 | 11.07 | 10.96 | 11.05 | 69,641 | +0.06(+0.51%) |
Feb 11, 2019 | 10.94 | 10.99 | 10.94 | 10.99 | 23,709 | +0.05(+0.47%) |
Feb 08, 2019 | 10.90 | 10.94 | 10.81 | 10.94 | 27,135 | +0.03(+0.27%) |
Feb 07, 2019 | 11.01 | 11.01 | 10.82 | 10.91 | 85,020 | -0.11(-0.97%) |
Feb 06, 2019 | 10.97 | 11.02 | 10.93 | 11.02 | 58,502 | +0.08(+0.70%) |
Feb 05, 2019 | 10.94 | 10.96 | 10.85 | 10.94 | 96,229 | +0.07(+0.65%) |
Feb 04, 2019 | 10.79 | 10.92 | 10.78 | 10.87 | 104,970 | +0.08(+0.71%) |
Feb 01, 2019 | 10.87 | 10.89 | 10.67 | 10.80 | 145,986 | -0.03(-0.23%) |
Jan 31, 2019 | 10.73 | 10.82 | 10.68 | 10.82 | 52,934 | +0.11(+1.04%) |
Jan 30, 2019 | 10.55 | 10.73 | 10.55 | 10.71 | 94,564 | +0.19(+1.79%) |
Jan 29, 2019 | 10.55 | 10.56 | 10.49 | 10.52 | 64,041 | -0.05(-0.43%) |
Jan 28, 2019 | 10.51 | 10.57 | 10.42 | 10.57 | 68,723 | +0.01(+0.05%) |
Jan 25, 2019 | 10.51 | 10.59 | 10.51 | 10.56 | 59,811 | +0.05(+0.48%) |
Jan 24, 2019 | 10.49 | 10.56 | 10.44 | 10.51 | 90,196 | +0.07(+0.63%) |
Jan 23, 2019 | 10.49 | 10.57 | 10.42 | 10.44 | 53,574 | -0.02(-0.15%) |
Jan 22, 2019 | 10.56 | 10.56 | 10.44 | 10.46 | 44,771 | -0.19(-1.77%) |
Jan 18, 2019 | 10.58 | 10.71 | 10.56 | 10.65 | 31,282 | +0.09(+0.87%) |
Jan 17, 2019 | 10.47 | 10.62 | 10.47 | 10.56 | 37,326 | +0.08(+0.73%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.48 | 10.48 | 41,116 | -0.07(-0.63%) |
Jan 15, 2019 | 10.43 | 10.55 | 10.43 | 10.55 | 49,725 | +0.08(+0.78%) |
Jan 14, 2019 | 10.54 | 10.54 | 10.43 | 10.47 | 26,726 | -0.09(-0.82%) |
Jan 11, 2019 | 10.47 | 10.55 | 10.46 | 10.55 | 44,268 | +0.04(+0.42%) |
Jan 10, 2019 | 10.45 | 10.53 | 10.26 | 10.51 | 108,434 | +0.10(+0.92%) |
Jan 09, 2019 | 10.28 | 10.42 | 10.26 | 10.41 | 46,545 | +0.23(+2.28%) |
Jan 08, 2019 | 10.09 | 10.22 | 9.998 | 10.18 | 72,569 | +0.18(+1.82%) |
Jan 07, 2019 | 9.721 | 10.05 | 9.721 | 9.998 | 77,515 | +0.32(+3.28%) |
Jan 04, 2019 | 9.449 | 9.736 | 9.449 | 9.681 | 61,087 | +0.25(+2.62%) |
Jan 03, 2019 | 9.519 | 9.539 | 9.363 | 9.433 | 133,252 | -0.12(-1.27%) |