Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.01 | 11.01 | 10.71 | 10.72 | 14,322,514 | -0.13(-1.22%) |
Mar 28, 2019 | 10.91 | 11.02 | 10.73 | 10.85 | 20,359,150 | -0.29(-2.60%) |
Mar 27, 2019 | 11.35 | 11.37 | 11.10 | 11.14 | 15,952,529 | -0.20(-1.72%) |
Mar 26, 2019 | 11.02 | 11.35 | 10.96 | 11.34 | 26,950,376 | +0.18(+1.61%) |
Mar 25, 2019 | 10.75 | 11.19 | 10.70 | 11.16 | 36,842,376 | +0.47(+4.39%) |
Mar 22, 2019 | 10.34 | 10.71 | 10.30 | 10.69 | 28,547,696 | +0.30(+2.94%) |
Mar 21, 2019 | 10.27 | 10.40 | 10.16 | 10.38 | 21,782,180 | +0.13(+1.30%) |
Mar 20, 2019 | 10.000 | 10.34 | 9.883 | 10.25 | 20,226,824 | +0.21(+2.10%) |
Mar 19, 2019 | 10.21 | 10.23 | 10.01 | 10.04 | 12,606,881 | -0.09(-0.85%) |
Mar 18, 2019 | 10.16 | 10.33 | 10.09 | 10.12 | 14,510,639 | -0.04(-0.38%) |
Mar 15, 2019 | 10.34 | 10.36 | 10.14 | 10.16 | 33,203,430 | -0.09(-0.84%) |
Mar 14, 2019 | 10.20 | 10.27 | 10.10 | 10.25 | 13,314,258 | -0.19(-1.80%) |
Mar 13, 2019 | 10.45 | 10.48 | 10.32 | 10.44 | 17,444,184 | +0.09(+0.91%) |
Mar 12, 2019 | 10.30 | 10.37 | 10.22 | 10.34 | 17,327,278 | +0.04(+0.38%) |
Mar 11, 2019 | 10.37 | 10.55 | 10.17 | 10.30 | 32,883,896 | +0.20(+1.93%) |
Mar 08, 2019 | 10.05 | 10.16 | 9.914 | 10.11 | 22,720,000 | +0.23(+2.38%) |
Mar 07, 2019 | 9.656 | 9.898 | 9.648 | 9.875 | 16,312,813 | +0.18(+1.85%) |
Mar 06, 2019 | 9.914 | 9.914 | 9.664 | 9.695 | 17,017,268 | -0.23(-2.36%) |
Mar 05, 2019 | 9.703 | 9.937 | 9.695 | 9.930 | 14,026,025 | +0.15(+1.52%) |
Mar 04, 2019 | 9.593 | 9.812 | 9.523 | 9.781 | 16,684,032 | +0.16(+1.62%) |
Mar 01, 2019 | 9.726 | 9.887 | 9.558 | 9.625 | 18,298,966 | -0.26(-2.61%) |
Feb 28, 2019 | 9.789 | 9.894 | 9.726 | 9.883 | 13,337,110 | +0.11(+1.12%) |
Feb 27, 2019 | 9.890 | 9.890 | 9.625 | 9.773 | 26,371,390 | -0.07(-0.71%) |
Feb 26, 2019 | 9.836 | 9.883 | 9.554 | 9.844 | 30,099,296 | -0.02(-0.16%) |
Feb 25, 2019 | 10.22 | 10.26 | 9.828 | 9.859 | 31,861,722 | -0.34(-3.30%) |
Feb 22, 2019 | 10.36 | 10.41 | 10.10 | 10.20 | 24,756,062 | -0.22(-2.10%) |
Feb 21, 2019 | 10.66 | 10.66 | 10.33 | 10.41 | 26,519,976 | -0.34(-3.20%) |
Feb 20, 2019 | 10.70 | 10.98 | 10.65 | 10.76 | 36,750,692 | +0.16(+1.55%) |
Feb 19, 2019 | 10.23 | 10.70 | 10.19 | 10.59 | 29,170,114 | +0.47(+4.63%) |
Feb 15, 2019 | 10.05 | 10.16 | 9.930 | 10.12 | 15,828,680 | +0.03(+0.31%) |
Feb 14, 2019 | 10.01 | 10.21 | 9.945 | 10.09 | 18,352,648 | +0.07(+0.70%) |
Feb 13, 2019 | 10.16 | 10.30 | 9.875 | 10.02 | 29,656,384 | -0.43(-4.11%) |
Feb 12, 2019 | 10.62 | 10.73 | 10.42 | 10.45 | 15,359,942 | -0.05(-0.45%) |
Feb 11, 2019 | 10.56 | 10.64 | 10.50 | 10.50 | 12,276,737 | -0.15(-1.39%) |
Feb 08, 2019 | 10.48 | 10.73 | 10.48 | 10.65 | 18,302,162 | +0.22(+2.10%) |
Feb 07, 2019 | 10.30 | 10.50 | 10.30 | 10.43 | 16,526,917 | +0.08(+0.76%) |
Feb 06, 2019 | 10.28 | 10.47 | 10.28 | 10.35 | 13,531,833 | -0.09(-0.90%) |
Feb 05, 2019 | 10.45 | 10.48 | 10.26 | 10.45 | 11,154,499 | +0.01(+0.08%) |
Feb 04, 2019 | 10.20 | 10.46 | 10.18 | 10.44 | 14,462,049 | +0.08(+0.75%) |
Feb 01, 2019 | 10.45 | 10.48 | 10.17 | 10.36 | 16,090,238 | -0.11(-1.04%) |
Jan 31, 2019 | 10.30 | 10.48 | 10.20 | 10.47 | 24,408,708 | +0.27(+2.61%) |
Jan 30, 2019 | 10.08 | 10.39 | 9.976 | 10.20 | 23,009,754 | +0.09(+0.93%) |
Jan 29, 2019 | 9.765 | 10.16 | 9.726 | 10.11 | 23,980,382 | +0.46(+4.78%) |
Jan 28, 2019 | 9.687 | 9.820 | 9.617 | 9.648 | 16,389,298 | +0.07(+0.73%) |
Jan 25, 2019 | 9.414 | 9.609 | 9.414 | 9.578 | 17,222,804 | +0.31(+3.38%) |
Jan 24, 2019 | 9.171 | 9.304 | 9.155 | 9.265 | 14,983,408 | +0.06(+0.68%) |
Jan 23, 2019 | 9.195 | 9.288 | 9.054 | 9.202 | 12,415,878 | -0.01(-0.08%) |
Jan 22, 2019 | 9.335 | 9.367 | 9.007 | 9.210 | 19,212,824 | -0.01(-0.08%) |
Jan 18, 2019 | 9.202 | 9.320 | 9.109 | 9.218 | 17,607,658 | -0.09(-0.92%) |
Jan 17, 2019 | 9.273 | 9.374 | 9.202 | 9.304 | 10,647,048 | +0.04(+0.42%) |
Jan 16, 2019 | 9.226 | 9.328 | 9.148 | 9.265 | 13,664,551 | -0.01(-0.08%) |
Jan 15, 2019 | 9.578 | 9.640 | 9.195 | 9.273 | 19,617,598 | -0.34(-3.58%) |
Jan 14, 2019 | 9.836 | 9.875 | 9.586 | 9.617 | 21,115,250 | -0.11(-1.13%) |
Jan 11, 2019 | 9.726 | 9.914 | 9.656 | 9.726 | 18,418,424 | +0.06(+0.65%) |
Jan 10, 2019 | 9.758 | 9.797 | 9.617 | 9.664 | 15,954,831 | -0.07(-0.72%) |
Jan 09, 2019 | 9.742 | 9.851 | 9.640 | 9.734 | 19,474,908 | +0.09(+0.89%) |
Jan 08, 2019 | 9.984 | 10.02 | 9.531 | 9.648 | 34,218,688 | -0.45(-4.49%) |
Jan 07, 2019 | 10.37 | 10.39 | 10.08 | 10.10 | 15,706,260 | -0.13(-1.30%) |
Jan 04, 2019 | 10.08 | 10.30 | 9.898 | 10.23 | 21,986,232 | +0.07(+0.69%) |
Jan 03, 2019 | 10.40 | 10.43 | 10.02 | 10.16 | 24,462,610 | -0.08(-0.76%) |