Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 9.396 | 9.457 | 9.320 | 9.359 | 7,900 | -0.69(-6.83%) |
Mar 28, 2019 | 10.02 | 10.04 | 10.02 | 10.04 | 401 | +0.07(+0.71%) |
Mar 27, 2019 | 10.10 | 10.10 | 9.974 | 9.974 | 490 | +0.00(+0.01%) |
Mar 26, 2019 | 10.08 | 10.08 | 9.973 | 9.973 | 2,139 | -0.46(-4.43%) |
Mar 25, 2019 | 10.41 | 10.44 | 10.41 | 10.44 | 100 | -0.01(-0.08%) |
Mar 22, 2019 | 10.44 | 10.44 | 10.44 | 10.44 | 10,000 | +0.09(+0.85%) |
Mar 21, 2019 | 10.33 | 10.36 | 10.33 | 10.36 | 1,870 | -0.28(-2.60%) |
Mar 20, 2019 | 10.88 | 10.92 | 10.59 | 10.63 | 2,072 | +0.65(+6.49%) |
Mar 19, 2019 | 10.11 | 10.12 | 9.770 | 9.983 | 35,887 | -0.30(-2.89%) |
Mar 18, 2019 | 10.47 | 10.48 | 10.28 | 10.28 | 8,833 | -0.69(-6.25%) |
Mar 15, 2019 | 10.98 | 11.03 | 10.96 | 10.96 | 8,600 | -0.05(-0.50%) |
Mar 14, 2019 | 10.76 | 11.02 | 10.72 | 11.02 | 3,362 | +0.93(+9.22%) |
Mar 13, 2019 | 10.05 | 10.09 | 10.05 | 10.09 | 20,020 | +0.10(+0.98%) |
Mar 12, 2019 | 9.850 | 10.02 | 9.850 | 9.992 | 53,499 | +0.39(+4.08%) |
Mar 11, 2019 | 9.570 | 9.600 | 9.570 | 9.600 | 600 | +0.03(+0.27%) |
Mar 08, 2019 | 9.620 | 9.768 | 9.574 | 9.574 | 2,000 | +0.02(+0.20%) |
Mar 07, 2019 | 9.650 | 9.650 | 9.522 | 9.555 | 7,078 | -0.36(-3.60%) |
Mar 06, 2019 | 10.05 | 10.05 | 9.869 | 9.912 | 16,365 | -0.34(-3.30%) |
Mar 05, 2019 | 10.25 | 10.36 | 10.24 | 10.25 | 7,683 | -0.36(-3.43%) |
Mar 04, 2019 | 10.52 | 10.64 | 10.52 | 10.61 | 1,488 | -0.10(-0.90%) |
Mar 01, 2019 | 10.82 | 10.82 | 10.71 | 10.71 | 4,100 | -0.33(-2.99%) |
Feb 28, 2019 | 11.07 | 11.07 | 11.02 | 11.04 | 4,827 | -0.06(-0.54%) |
Feb 27, 2019 | 11.14 | 11.17 | 11.07 | 11.10 | 6,894 | -0.05(-0.49%) |
Feb 26, 2019 | 11.14 | 11.29 | 11.14 | 11.15 | 7,382 | +0.06(+0.59%) |
Feb 25, 2019 | 11.02 | 11.13 | 11.02 | 11.09 | 5,800 | +0.16(+1.51%) |
Feb 22, 2019 | 10.89 | 10.94 | 10.89 | 10.93 | 1,500 | +0.23(+2.15%) |
Feb 21, 2019 | 10.65 | 10.70 | 10.65 | 10.70 | 668 | -0.20(-1.79%) |
Feb 20, 2019 | 10.73 | 11.10 | 10.73 | 10.89 | 95,975 | -0.10(-0.91%) |
Feb 19, 2019 | 10.98 | 11.09 | 10.98 | 10.99 | 1,564 | -0.20(-1.79%) |
Feb 15, 2019 | 11.01 | 11.20 | 10.79 | 11.19 | 10,500 | +0.11(+0.95%) |
Feb 14, 2019 | 11.24 | 11.24 | 11.08 | 11.08 | 380 | -0.55(-4.73%) |
Feb 13, 2019 | 11.74 | 11.75 | 11.63 | 11.63 | 1,435 | -0.04(-0.30%) |
Feb 12, 2019 | 11.59 | 11.67 | 11.58 | 11.67 | 1,111 | +0.27(+2.37%) |
Feb 11, 2019 | 11.40 | 11.40 | 11.18 | 11.40 | 9,304 | +0.38(+3.45%) |
Feb 08, 2019 | 11.02 | 11.02 | 11.02 | 11.02 | 200 | +0.15(+1.38%) |
Feb 07, 2019 | 11.22 | 11.22 | 10.76 | 10.87 | 1,730 | -0.88(-7.49%) |
Feb 06, 2019 | 11.89 | 11.89 | 11.75 | 11.75 | 1,548 | -0.63(-5.06%) |
Feb 05, 2019 | 12.63 | 12.63 | 12.20 | 12.38 | 2,035 | -0.14(-1.14%) |
Feb 04, 2019 | 12.58 | 12.58 | 12.52 | 12.52 | 1,353 | -0.34(-2.64%) |
Feb 01, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 100 | +0.68(+5.63%) |
Jan 31, 2019 | 12.25 | 12.25 | 12.18 | 12.18 | 905 | -0.04(-0.33%) |
Jan 30, 2019 | 11.90 | 12.25 | 11.68 | 12.21 | 3,297 | -0.34(-2.71%) |
Jan 29, 2019 | 13.75 | 13.75 | 12.55 | 12.55 | 9,349 | -0.88(-6.55%) |
Jan 28, 2019 | 13.17 | 13.44 | 13.00 | 13.44 | 4,568 | -1.66(-11.00%) |
Jan 25, 2019 | 15.20 | 15.20 | 15.10 | 15.10 | 100 | -0.17(-1.11%) |
Jan 24, 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 35 | -0.49(-3.12%) |
Jan 23, 2019 | 15.76 | 15.76 | 15.76 | 15.76 | 0 | +0.15(+0.97%) |
Jan 22, 2019 | 15.68 | 15.68 | 15.61 | 15.61 | 275 | -1.66(-9.64%) |
Jan 18, 2019 | 17.06 | 17.27 | 17.06 | 17.27 | 300 | +0.21(+1.23%) |
Jan 17, 2019 | 17.06 | 17.06 | 17.06 | 17.06 | 1 | +0.39(+2.37%) |
Jan 16, 2019 | 16.81 | 16.81 | 16.66 | 16.66 | 100 | -0.20(-1.19%) |
Jan 15, 2019 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.27(-1.58%) |
Jan 14, 2019 | 17.14 | 17.14 | 17.14 | 17.14 | 100 | -0.15(-0.90%) |
Jan 11, 2019 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.18(+1.05%) |
Jan 10, 2019 | 17.26 | 17.26 | 17.11 | 17.11 | 107 | -0.78(-4.33%) |
Jan 09, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Jan 08, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | +0.00(+0.00%) |
Jan 07, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.04(-0.20%) |
Jan 04, 2019 | 18.09 | 18.09 | 17.92 | 17.92 | 200 | +0.02(+0.11%) |
Jan 03, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | -0.59(-3.19%) |