Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.955 | 7.984 | 7.476 | 7.607 | 437,004 | -0.24(-3.05%) |
Mar 28, 2019 | 7.861 | 8.638 | 7.629 | 7.846 | 783,214 | -3.79(-32.56%) |
Mar 27, 2019 | 11.28 | 11.64 | 11.28 | 11.64 | 77,776 | +0.30(+2.69%) |
Mar 26, 2019 | 11.33 | 11.48 | 11.28 | 11.33 | 122,716 | +0.05(+0.45%) |
Mar 25, 2019 | 11.38 | 11.43 | 11.23 | 11.28 | 94,973 | -0.10(-0.89%) |
Mar 22, 2019 | 11.43 | 11.64 | 11.38 | 11.38 | 39,500 | -0.20(-1.75%) |
Mar 21, 2019 | 11.53 | 11.79 | 11.53 | 11.58 | 45,870 | +0.05(+0.44%) |
Mar 20, 2019 | 11.74 | 11.79 | 11.33 | 11.53 | 455,694 | -0.30(-2.57%) |
Mar 19, 2019 | 12.04 | 12.04 | 11.69 | 11.84 | 58,163 | -0.20(-1.69%) |
Mar 18, 2019 | 11.69 | 12.09 | 11.69 | 12.04 | 92,517 | +0.36(+3.04%) |
Mar 15, 2019 | 11.74 | 12.04 | 11.64 | 11.69 | 222,950 | -0.05(-0.43%) |
Mar 14, 2019 | 12.04 | 12.29 | 11.64 | 11.74 | 117,761 | -0.25(-2.12%) |
Mar 13, 2019 | 11.89 | 12.60 | 11.84 | 11.99 | 184,106 | +0.05(+0.43%) |
Mar 12, 2019 | 11.48 | 11.99 | 11.48 | 11.94 | 116,512 | +0.51(+4.44%) |
Mar 11, 2019 | 10.92 | 11.48 | 10.92 | 11.43 | 106,821 | +0.46(+4.17%) |
Mar 08, 2019 | 11.23 | 11.23 | 10.97 | 10.97 | 73,667 | -0.25(-2.26%) |
Mar 07, 2019 | 11.28 | 11.33 | 11.23 | 11.23 | 49,782 | -0.15(-1.34%) |
Mar 06, 2019 | 11.43 | 11.56 | 11.31 | 11.38 | 51,287 | -0.10(-0.89%) |
Mar 05, 2019 | 11.48 | 11.64 | 11.38 | 11.48 | 83,832 | +0.00(+0.00%) |
Mar 04, 2019 | 11.43 | 11.58 | 11.43 | 11.48 | 50,206 | +0.00(+0.00%) |
Mar 01, 2019 | 11.53 | 11.64 | 11.38 | 11.48 | 89,786 | -0.10(-0.88%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.53 | 11.58 | 62,901 | -0.05(-0.44%) |
Feb 27, 2019 | 11.69 | 11.74 | 11.64 | 11.64 | 68,274 | -0.05(-0.43%) |
Feb 26, 2019 | 11.64 | 11.79 | 11.61 | 11.69 | 67,196 | -0.05(-0.43%) |
Feb 25, 2019 | 11.58 | 11.74 | 11.56 | 11.74 | 60,893 | +0.18(+1.54%) |
Feb 22, 2019 | 11.48 | 11.58 | 11.48 | 11.56 | 51,171 | +0.03(+0.22%) |
Feb 21, 2019 | 11.64 | 11.64 | 11.43 | 11.53 | 77,003 | +0.00(+0.00%) |
Feb 20, 2019 | 11.64 | 11.74 | 11.53 | 11.53 | 108,380 | -0.20(-1.73%) |
Feb 19, 2019 | 11.69 | 11.74 | 11.53 | 11.74 | 60,810 | +0.15(+1.32%) |
Feb 15, 2019 | 11.58 | 11.69 | 11.48 | 11.58 | 90,553 | +0.10(+0.88%) |
Feb 14, 2019 | 11.64 | 11.64 | 11.38 | 11.48 | 63,270 | -0.10(-0.88%) |
Feb 13, 2019 | 11.53 | 11.69 | 11.43 | 11.58 | 95,803 | +0.10(+0.88%) |
Feb 12, 2019 | 11.08 | 11.52 | 11.08 | 11.48 | 99,754 | +0.51(+4.63%) |
Feb 11, 2019 | 11.08 | 11.12 | 10.95 | 10.97 | 48,537 | -0.10(-0.92%) |
Feb 08, 2019 | 10.97 | 11.13 | 10.97 | 11.08 | 21,905 | +0.05(+0.46%) |
Feb 07, 2019 | 11.18 | 11.18 | 10.87 | 11.03 | 89,615 | -0.10(-0.91%) |
Feb 06, 2019 | 11.28 | 11.33 | 11.03 | 11.13 | 84,964 | -0.20(-1.79%) |
Feb 05, 2019 | 11.43 | 11.53 | 11.23 | 11.33 | 100,194 | -0.15(-1.33%) |
Feb 04, 2019 | 11.43 | 11.53 | 11.28 | 11.48 | 90,984 | +0.18(+1.57%) |
Feb 01, 2019 | 11.45 | 11.50 | 11.11 | 11.31 | 144,089 | +0.10(+0.89%) |
Jan 31, 2019 | 11.31 | 11.45 | 11.11 | 11.21 | 114,794 | +0.30(+2.74%) |
Jan 30, 2019 | 11.16 | 11.16 | 10.73 | 10.91 | 97,034 | -0.15(-1.35%) |
Jan 29, 2019 | 10.96 | 11.16 | 10.81 | 11.06 | 322,845 | +0.20(+1.83%) |
Jan 28, 2019 | 10.91 | 10.96 | 10.71 | 10.86 | 82,846 | -0.10(-0.91%) |
Jan 25, 2019 | 10.76 | 11.06 | 10.76 | 10.96 | 151,920 | +0.15(+1.38%) |
Jan 24, 2019 | 10.76 | 10.81 | 10.56 | 10.81 | 163,628 | +0.00(+0.00%) |
Jan 23, 2019 | 11.21 | 11.31 | 10.71 | 10.81 | 148,270 | -0.45(-3.98%) |
Jan 22, 2019 | 11.60 | 11.65 | 11.26 | 11.26 | 48,456 | -0.35(-3.00%) |
Jan 18, 2019 | 11.55 | 11.65 | 11.35 | 11.60 | 310,146 | +0.10(+0.87%) |
Jan 17, 2019 | 11.40 | 11.55 | 11.31 | 11.50 | 315,515 | +0.10(+0.87%) |
Jan 16, 2019 | 11.40 | 11.45 | 11.21 | 11.40 | 110,847 | +0.00(+0.00%) |
Jan 15, 2019 | 11.50 | 11.60 | 11.31 | 11.40 | 67,640 | -0.15(-1.29%) |
Jan 14, 2019 | 11.65 | 11.70 | 11.40 | 11.55 | 67,175 | -0.05(-0.43%) |
Jan 11, 2019 | 11.50 | 11.70 | 11.50 | 11.60 | 73,872 | -0.05(-0.43%) |
Jan 10, 2019 | 11.80 | 11.80 | 11.50 | 11.65 | 138,652 | -0.35(-2.91%) |
Jan 09, 2019 | 11.95 | 12.05 | 11.55 | 12.00 | 126,437 | +0.25(+2.12%) |
Jan 08, 2019 | 11.80 | 11.90 | 11.58 | 11.75 | 123,515 | +0.00(+0.00%) |
Jan 07, 2019 | 11.50 | 11.75 | 11.45 | 11.75 | 85,024 | +0.25(+2.17%) |
Jan 04, 2019 | 11.11 | 11.60 | 11.06 | 11.50 | 112,665 | +0.50(+4.52%) |
Jan 03, 2019 | 11.01 | 11.11 | 10.76 | 11.01 | 37,674 | +0.00(+0.00%) |