Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.61 | 10.70 | 10.55 | 10.65 | 95,738 | +0.06(+0.57%) |
Mar 28, 2019 | 10.57 | 10.63 | 10.51 | 10.59 | 81,310 | +0.04(+0.40%) |
Mar 27, 2019 | 10.64 | 10.71 | 10.53 | 10.55 | 98,897 | -0.13(-1.19%) |
Mar 26, 2019 | 10.71 | 10.81 | 10.64 | 10.67 | 93,964 | +0.07(+0.63%) |
Mar 25, 2019 | 10.72 | 10.72 | 10.54 | 10.61 | 154,934 | -0.09(-0.85%) |
Mar 22, 2019 | 10.87 | 10.95 | 10.68 | 10.70 | 89,279 | -0.21(-1.88%) |
Mar 21, 2019 | 10.86 | 10.91 | 10.84 | 10.90 | 73,952 | +0.04(+0.39%) |
Mar 20, 2019 | 10.90 | 10.93 | 10.85 | 10.86 | 90,145 | -0.02(-0.22%) |
Mar 19, 2019 | 10.99 | 10.99 | 10.76 | 10.89 | 211,241 | -0.08(-0.72%) |
Mar 18, 2019 | 10.66 | 10.96 | 10.63 | 10.96 | 182,773 | +0.29(+2.72%) |
Mar 15, 2019 | 10.55 | 10.67 | 10.52 | 10.67 | 446,560 | +0.12(+1.14%) |
Mar 14, 2019 | 10.54 | 10.63 | 10.51 | 10.55 | 119,173 | +0.03(+0.29%) |
Mar 13, 2019 | 10.44 | 10.57 | 10.32 | 10.52 | 214,600 | +0.09(+0.87%) |
Mar 12, 2019 | 10.46 | 10.53 | 10.38 | 10.43 | 264,481 | -0.03(-0.29%) |
Mar 11, 2019 | 10.46 | 10.52 | 10.40 | 10.46 | 184,911 | +0.01(+0.12%) |
Mar 08, 2019 | 10.46 | 10.46 | 10.25 | 10.45 | 388,421 | -0.09(-0.86%) |
Mar 07, 2019 | 10.62 | 10.71 | 10.47 | 10.54 | 271,184 | -0.02(-0.23%) |
Mar 06, 2019 | 10.64 | 10.67 | 10.56 | 10.57 | 105,957 | -0.13(-1.19%) |
Mar 05, 2019 | 10.69 | 10.75 | 10.54 | 10.69 | 145,874 | +0.02(+0.23%) |
Mar 04, 2019 | 10.69 | 10.70 | 10.44 | 10.67 | 304,022 | +0.01(+0.11%) |
Mar 01, 2019 | 10.82 | 10.88 | 10.60 | 10.66 | 186,674 | -0.11(-1.06%) |
Feb 28, 2019 | 11.00 | 11.00 | 10.76 | 10.77 | 127,249 | -0.22(-2.03%) |
Feb 27, 2019 | 10.85 | 11.20 | 10.74 | 10.99 | 212,012 | +0.27(+2.53%) |
Feb 26, 2019 | 11.09 | 11.09 | 10.61 | 10.72 | 238,532 | -0.27(-2.47%) |
Feb 25, 2019 | 10.98 | 11.02 | 10.88 | 10.99 | 162,810 | +0.04(+0.33%) |
Feb 22, 2019 | 11.05 | 11.07 | 10.96 | 10.96 | 170,773 | -0.02(-0.16%) |
Feb 21, 2019 | 10.87 | 11.07 | 10.87 | 10.98 | 253,994 | +0.10(+0.89%) |
Feb 20, 2019 | 10.87 | 10.99 | 10.78 | 10.88 | 259,889 | +0.03(+0.28%) |
Feb 19, 2019 | 10.73 | 10.87 | 10.73 | 10.85 | 198,222 | +0.07(+0.67%) |
Feb 15, 2019 | 10.67 | 10.83 | 10.64 | 10.78 | 209,201 | +0.15(+1.42%) |
Feb 14, 2019 | 10.47 | 10.64 | 10.47 | 10.63 | 142,803 | +0.18(+1.70%) |
Feb 13, 2019 | 10.45 | 10.52 | 10.38 | 10.45 | 214,762 | +0.09(+0.86%) |
Feb 12, 2019 | 10.24 | 10.40 | 10.21 | 10.36 | 159,705 | +0.18(+1.80%) |
Feb 11, 2019 | 10.03 | 10.18 | 9.934 | 10.18 | 133,123 | +0.18(+1.83%) |
Feb 08, 2019 | 10.11 | 10.14 | 9.993 | 9.993 | 225,099 | -0.11(-1.11%) |
Feb 07, 2019 | 10.29 | 10.31 | 10.11 | 10.11 | 265,686 | -0.18(-1.73%) |
Feb 06, 2019 | 10.41 | 10.46 | 10.25 | 10.28 | 124,672 | -0.08(-0.74%) |
Feb 05, 2019 | 10.40 | 10.50 | 10.32 | 10.36 | 170,400 | -0.01(-0.06%) |
Feb 04, 2019 | 10.15 | 10.39 | 10.11 | 10.37 | 219,597 | +0.17(+1.68%) |
Feb 01, 2019 | 10.06 | 10.20 | 10.01 | 10.19 | 122,612 | +0.18(+1.77%) |
Jan 31, 2019 | 9.934 | 10.07 | 9.892 | 10.02 | 251,857 | +0.05(+0.47%) |
Jan 30, 2019 | 9.875 | 10.01 | 9.798 | 9.969 | 82,649 | +0.08(+0.84%) |
Jan 29, 2019 | 9.875 | 9.910 | 9.815 | 9.886 | 233,922 | +0.04(+0.36%) |
Jan 28, 2019 | 9.679 | 9.863 | 9.679 | 9.851 | 148,595 | +0.01(+0.06%) |
Jan 25, 2019 | 9.721 | 9.863 | 9.685 | 9.845 | 320,314 | +0.18(+1.83%) |
Jan 24, 2019 | 9.620 | 9.745 | 9.549 | 9.668 | 199,010 | +0.03(+0.31%) |
Jan 23, 2019 | 9.609 | 9.638 | 9.484 | 9.638 | 335,932 | +0.05(+0.49%) |
Jan 22, 2019 | 9.709 | 9.727 | 9.549 | 9.591 | 220,201 | -0.12(-1.22%) |
Jan 18, 2019 | 9.543 | 9.756 | 9.543 | 9.709 | 252,665 | +0.18(+1.86%) |
Jan 17, 2019 | 9.490 | 9.556 | 9.490 | 9.532 | 95,304 | +0.04(+0.37%) |
Jan 16, 2019 | 9.502 | 9.538 | 9.467 | 9.496 | 54,678 | +0.02(+0.25%) |
Jan 15, 2019 | 9.461 | 9.550 | 9.461 | 9.473 | 91,362 | +0.00(+0.00%) |
Jan 14, 2019 | 9.496 | 9.543 | 9.443 | 9.473 | 204,135 | -0.05(-0.50%) |
Jan 11, 2019 | 9.514 | 9.567 | 9.461 | 9.520 | 285,137 | -0.02(-0.25%) |
Jan 10, 2019 | 9.609 | 9.703 | 9.543 | 9.543 | 222,489 | -0.10(-1.04%) |
Jan 09, 2019 | 9.898 | 9.898 | 9.591 | 9.644 | 509,023 | -0.11(-1.15%) |
Jan 08, 2019 | 9.526 | 9.881 | 9.467 | 9.756 | 467,751 | +0.31(+3.25%) |
Jan 07, 2019 | 9.348 | 9.635 | 9.313 | 9.449 | 615,943 | +0.20(+2.17%) |
Jan 04, 2019 | 9.230 | 9.384 | 9.106 | 9.248 | 658,555 | +0.14(+1.56%) |
Jan 03, 2019 | 9.165 | 9.201 | 9.023 | 9.106 | 232,557 | -0.06(-0.65%) |