Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.31 | 11.34 | 11.17 | 11.21 | 268,855 | -0.09(-0.78%) |
Mar 28, 2019 | 11.26 | 11.29 | 11.22 | 11.29 | 358,045 | +0.05(+0.45%) |
Mar 27, 2019 | 11.22 | 11.28 | 11.18 | 11.24 | 308,055 | +0.01(+0.11%) |
Mar 26, 2019 | 11.26 | 11.26 | 11.19 | 11.23 | 220,420 | +0.02(+0.17%) |
Mar 25, 2019 | 11.15 | 11.27 | 11.13 | 11.21 | 332,163 | +0.04(+0.34%) |
Mar 22, 2019 | 11.22 | 11.28 | 11.16 | 11.17 | 229,125 | -0.05(-0.45%) |
Mar 21, 2019 | 11.17 | 11.27 | 11.14 | 11.22 | 244,315 | +0.06(+0.56%) |
Mar 20, 2019 | 11.17 | 11.25 | 11.11 | 11.16 | 291,476 | +0.00(+0.00%) |
Mar 19, 2019 | 11.21 | 11.31 | 11.16 | 11.16 | 302,890 | +0.01(+0.06%) |
Mar 18, 2019 | 11.22 | 11.25 | 11.13 | 11.16 | 940,777 | -0.06(-0.56%) |
Mar 15, 2019 | 11.26 | 11.36 | 11.15 | 11.22 | 443,412 | -0.06(-0.50%) |
Mar 14, 2019 | 11.27 | 11.33 | 11.24 | 11.27 | 292,575 | -0.01(-0.06%) |
Mar 13, 2019 | 11.28 | 11.30 | 11.24 | 11.28 | 216,738 | -0.01(-0.05%) |
Mar 12, 2019 | 11.36 | 11.37 | 11.24 | 11.29 | 378,034 | -0.06(-0.55%) |
Mar 11, 2019 | 11.39 | 11.39 | 11.32 | 11.35 | 314,201 | -0.01(-0.11%) |
Mar 08, 2019 | 11.26 | 11.37 | 11.22 | 11.36 | 172,322 | +0.06(+0.50%) |
Mar 07, 2019 | 11.22 | 11.32 | 11.22 | 11.31 | 226,791 | +0.06(+0.50%) |
Mar 06, 2019 | 11.39 | 11.39 | 11.25 | 11.25 | 447,018 | -0.08(-0.66%) |
Mar 05, 2019 | 11.34 | 11.39 | 11.21 | 11.32 | 360,617 | -0.01(-0.11%) |
Mar 04, 2019 | 11.32 | 11.36 | 11.27 | 11.34 | 258,566 | +0.01(+0.11%) |
Mar 01, 2019 | 11.39 | 11.41 | 11.27 | 11.32 | 264,036 | -0.04(-0.33%) |
Feb 28, 2019 | 11.46 | 11.46 | 11.34 | 11.36 | 367,437 | -0.07(-0.65%) |
Feb 27, 2019 | 11.50 | 11.53 | 11.42 | 11.44 | 282,872 | -0.05(-0.43%) |
Feb 26, 2019 | 11.31 | 11.53 | 11.31 | 11.49 | 438,312 | +0.15(+1.30%) |
Feb 25, 2019 | 11.37 | 11.38 | 11.28 | 11.34 | 443,044 | +0.01(+0.05%) |
Feb 22, 2019 | 11.27 | 11.37 | 11.21 | 11.33 | 391,182 | +0.05(+0.44%) |
Feb 21, 2019 | 11.25 | 11.32 | 11.24 | 11.28 | 215,061 | -0.01(-0.11%) |
Feb 20, 2019 | 11.24 | 11.31 | 11.16 | 11.29 | 274,212 | +0.07(+0.60%) |
Feb 19, 2019 | 11.18 | 11.24 | 11.14 | 11.23 | 336,921 | +0.02(+0.17%) |
Feb 15, 2019 | 11.16 | 11.21 | 11.13 | 11.21 | 219,542 | +0.04(+0.39%) |
Feb 14, 2019 | 10.97 | 11.17 | 10.97 | 11.16 | 267,254 | +0.16(+1.45%) |
Feb 13, 2019 | 11.15 | 11.19 | 10.99 | 11.00 | 419,023 | -0.11(-1.00%) |
Feb 12, 2019 | 11.10 | 11.20 | 11.08 | 11.12 | 271,093 | +0.04(+0.39%) |
Feb 11, 2019 | 11.15 | 11.24 | 11.07 | 11.07 | 430,023 | -0.09(-0.77%) |
Feb 08, 2019 | 11.23 | 11.36 | 11.09 | 11.16 | 431,940 | -0.08(-0.71%) |
Feb 07, 2019 | 11.24 | 11.41 | 11.19 | 11.24 | 433,428 | -0.08(-0.71%) |
Feb 06, 2019 | 11.40 | 11.45 | 11.28 | 11.32 | 289,718 | -0.10(-0.86%) |
Feb 05, 2019 | 11.33 | 11.44 | 11.30 | 11.42 | 236,559 | +0.09(+0.76%) |
Feb 04, 2019 | 11.22 | 11.42 | 11.22 | 11.33 | 349,888 | +0.10(+0.93%) |
Feb 01, 2019 | 11.28 | 11.28 | 11.20 | 11.23 | 168,716 | -0.03(-0.27%) |
Jan 31, 2019 | 11.16 | 11.28 | 11.08 | 11.26 | 428,572 | +0.06(+0.55%) |
Jan 30, 2019 | 11.15 | 11.22 | 11.12 | 11.20 | 367,779 | +0.07(+0.61%) |
Jan 29, 2019 | 11.15 | 11.21 | 11.10 | 11.13 | 274,537 | -0.02(-0.17%) |
Jan 28, 2019 | 11.22 | 11.23 | 11.07 | 11.15 | 374,216 | -0.09(-0.77%) |
Jan 25, 2019 | 11.36 | 11.36 | 11.21 | 11.23 | 253,805 | -0.07(-0.65%) |
Jan 24, 2019 | 11.30 | 11.40 | 11.15 | 11.31 | 406,837 | +0.03(+0.27%) |
Jan 23, 2019 | 11.23 | 11.30 | 11.09 | 11.28 | 376,019 | +0.06(+0.49%) |
Jan 22, 2019 | 11.16 | 11.24 | 11.14 | 11.22 | 712,889 | +0.02(+0.22%) |
Jan 18, 2019 | 11.17 | 11.20 | 11.08 | 11.20 | 429,017 | +0.06(+0.55%) |
Jan 17, 2019 | 10.96 | 11.16 | 10.95 | 11.13 | 413,552 | +0.12(+1.12%) |
Jan 16, 2019 | 10.84 | 11.02 | 10.81 | 11.01 | 346,535 | +0.17(+1.59%) |
Jan 15, 2019 | 10.64 | 10.86 | 10.63 | 10.84 | 336,248 | +0.17(+1.62%) |
Jan 14, 2019 | 10.64 | 10.72 | 10.62 | 10.67 | 480,275 | +0.03(+0.29%) |
Jan 11, 2019 | 10.28 | 10.66 | 10.25 | 10.64 | 599,196 | +0.09(+0.88%) |
Jan 10, 2019 | 10.56 | 10.64 | 10.50 | 10.54 | 442,719 | -0.01(-0.12%) |
Jan 09, 2019 | 10.68 | 10.68 | 10.49 | 10.56 | 389,553 | -0.07(-0.64%) |
Jan 08, 2019 | 10.59 | 10.68 | 10.57 | 10.62 | 570,663 | +0.07(+0.70%) |
Jan 07, 2019 | 10.41 | 10.65 | 10.41 | 10.55 | 563,720 | +0.14(+1.30%) |
Jan 04, 2019 | 10.38 | 10.54 | 10.35 | 10.41 | 452,401 | +0.09(+0.83%) |
Jan 03, 2019 | 10.23 | 10.37 | 10.23 | 10.33 | 399,543 | +0.09(+0.90%) |