Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.77 | 10.82 | 10.59 | 10.66 | 406,205 | -0.11(-1.00%) |
Mar 28, 2019 | 10.69 | 10.81 | 10.63 | 10.77 | 437,644 | +0.07(+0.70%) |
Mar 27, 2019 | 10.61 | 10.77 | 10.55 | 10.69 | 278,570 | +0.06(+0.55%) |
Mar 26, 2019 | 10.43 | 10.64 | 10.43 | 10.63 | 367,561 | +0.24(+2.31%) |
Mar 25, 2019 | 10.41 | 10.54 | 10.35 | 10.39 | 414,707 | -0.04(-0.40%) |
Mar 22, 2019 | 10.73 | 10.73 | 10.42 | 10.43 | 482,519 | -0.36(-3.37%) |
Mar 21, 2019 | 10.67 | 10.89 | 10.64 | 10.80 | 442,601 | +0.05(+0.46%) |
Mar 20, 2019 | 10.82 | 10.94 | 10.74 | 10.75 | 566,092 | -0.11(-0.99%) |
Mar 19, 2019 | 10.96 | 10.96 | 10.85 | 10.86 | 353,199 | -0.05(-0.46%) |
Mar 18, 2019 | 10.92 | 10.97 | 10.82 | 10.91 | 367,932 | +0.00(+0.00%) |
Mar 15, 2019 | 10.89 | 10.93 | 10.78 | 10.91 | 1,439,589 | +0.02(+0.15%) |
Mar 14, 2019 | 10.60 | 10.92 | 10.60 | 10.89 | 837,062 | +0.31(+2.89%) |
Mar 13, 2019 | 10.63 | 10.65 | 10.54 | 10.58 | 387,477 | +0.02(+0.16%) |
Mar 12, 2019 | 10.66 | 10.69 | 10.52 | 10.57 | 216,986 | -0.07(-0.62%) |
Mar 11, 2019 | 10.62 | 10.66 | 10.54 | 10.63 | 321,191 | +0.06(+0.55%) |
Mar 08, 2019 | 10.54 | 10.67 | 10.48 | 10.58 | 295,235 | -0.01(-0.08%) |
Mar 07, 2019 | 10.77 | 10.79 | 10.57 | 10.58 | 260,745 | -0.20(-1.84%) |
Mar 06, 2019 | 11.08 | 11.08 | 10.77 | 10.78 | 266,711 | -0.30(-2.69%) |
Mar 05, 2019 | 11.20 | 11.20 | 11.04 | 11.08 | 259,023 | -0.11(-0.96%) |
Mar 04, 2019 | 11.22 | 11.30 | 11.17 | 11.19 | 228,587 | -0.05(-0.44%) |
Mar 01, 2019 | 11.22 | 11.25 | 11.11 | 11.24 | 181,809 | +0.03(+0.29%) |
Feb 28, 2019 | 11.19 | 11.27 | 11.11 | 11.20 | 233,854 | +0.01(+0.07%) |
Feb 27, 2019 | 10.98 | 11.24 | 10.96 | 11.20 | 317,138 | +0.21(+1.88%) |
Feb 26, 2019 | 11.04 | 11.12 | 10.97 | 10.99 | 187,704 | -0.11(-0.97%) |
Feb 25, 2019 | 11.26 | 11.28 | 11.09 | 11.10 | 263,956 | -0.09(-0.81%) |
Feb 22, 2019 | 11.22 | 11.32 | 11.18 | 11.19 | 229,960 | -0.03(-0.29%) |
Feb 21, 2019 | 11.06 | 11.25 | 11.02 | 11.22 | 237,859 | +0.10(+0.89%) |
Feb 20, 2019 | 11.12 | 11.16 | 11.05 | 11.12 | 279,855 | +0.00(+0.00%) |
Feb 19, 2019 | 10.90 | 11.13 | 10.90 | 11.12 | 319,381 | +0.18(+1.66%) |
Feb 15, 2019 | 10.85 | 10.98 | 10.84 | 10.94 | 270,469 | +0.14(+1.30%) |
Feb 14, 2019 | 10.79 | 10.89 | 10.74 | 10.80 | 217,024 | -0.05(-0.46%) |
Feb 13, 2019 | 10.82 | 10.90 | 10.75 | 10.85 | 213,585 | +0.03(+0.31%) |
Feb 12, 2019 | 10.84 | 10.96 | 10.78 | 10.82 | 259,114 | -0.01(-0.08%) |
Feb 11, 2019 | 10.67 | 10.83 | 10.67 | 10.83 | 253,002 | +0.15(+1.39%) |
Feb 08, 2019 | 10.68 | 10.72 | 10.57 | 10.68 | 193,331 | -0.02(-0.15%) |
Feb 07, 2019 | 10.83 | 10.85 | 10.64 | 10.69 | 319,411 | -0.12(-1.07%) |
Feb 06, 2019 | 10.69 | 10.84 | 10.69 | 10.81 | 204,936 | +0.12(+1.08%) |
Feb 05, 2019 | 10.83 | 10.84 | 10.63 | 10.69 | 331,009 | -0.11(-0.99%) |
Feb 04, 2019 | 10.72 | 10.80 | 10.69 | 10.80 | 399,491 | +0.09(+0.85%) |
Feb 01, 2019 | 10.62 | 10.80 | 10.62 | 10.71 | 369,076 | +0.12(+1.17%) |
Jan 31, 2019 | 9.910 | 10.70 | 9.910 | 10.59 | 742,505 | -0.33(-3.02%) |
Jan 30, 2019 | 10.96 | 10.96 | 10.84 | 10.92 | 232,197 | +0.02(+0.23%) |
Jan 29, 2019 | 10.89 | 11.05 | 10.88 | 10.89 | 215,378 | +0.01(+0.08%) |
Jan 28, 2019 | 10.75 | 10.95 | 10.73 | 10.88 | 268,934 | +0.03(+0.30%) |
Jan 25, 2019 | 10.87 | 10.99 | 10.81 | 10.85 | 233,356 | +0.00(+0.00%) |
Jan 24, 2019 | 10.78 | 10.90 | 10.73 | 10.85 | 230,855 | +0.02(+0.15%) |
Jan 23, 2019 | 10.80 | 10.90 | 10.79 | 10.83 | 269,389 | +0.03(+0.31%) |
Jan 22, 2019 | 10.92 | 11.00 | 10.80 | 10.80 | 308,089 | -0.18(-1.65%) |
Jan 18, 2019 | 10.91 | 11.06 | 10.90 | 10.98 | 435,905 | +0.07(+0.60%) |
Jan 17, 2019 | 10.88 | 10.93 | 10.88 | 10.92 | 349,975 | +0.01(+0.08%) |
Jan 16, 2019 | 10.91 | 11.01 | 10.89 | 10.91 | 404,165 | +0.06(+0.53%) |
Jan 15, 2019 | 10.82 | 10.89 | 10.74 | 10.85 | 237,744 | +0.00(+0.00%) |
Jan 14, 2019 | 10.78 | 10.97 | 10.78 | 10.85 | 338,715 | -0.02(-0.15%) |
Jan 11, 2019 | 10.71 | 11.03 | 10.70 | 10.87 | 433,722 | +0.09(+0.84%) |
Jan 10, 2019 | 10.71 | 10.78 | 10.66 | 10.78 | 568,286 | +0.05(+0.46%) |
Jan 09, 2019 | 11.00 | 11.05 | 10.69 | 10.73 | 481,570 | -0.35(-3.13%) |
Jan 08, 2019 | 11.05 | 11.08 | 10.94 | 11.07 | 345,311 | +0.04(+0.37%) |
Jan 07, 2019 | 10.90 | 11.10 | 10.82 | 11.03 | 395,754 | +0.09(+0.83%) |
Jan 04, 2019 | 10.65 | 10.98 | 10.59 | 10.94 | 535,966 | +0.41(+3.91%) |
Jan 03, 2019 | 10.50 | 10.67 | 10.42 | 10.53 | 343,246 | -0.01(-0.08%) |