Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.60 | 10.93 | 10.60 | 10.84 | 240,500 | +0.36(+3.44%) |
Mar 28, 2019 | 10.65 | 10.79 | 10.40 | 10.48 | 343,614 | -0.16(-1.50%) |
Mar 27, 2019 | 10.75 | 10.88 | 10.35 | 10.64 | 210,513 | -0.15(-1.39%) |
Mar 26, 2019 | 11.06 | 11.16 | 10.73 | 10.79 | 250,043 | -0.14(-1.28%) |
Mar 25, 2019 | 11.26 | 11.41 | 10.90 | 10.93 | 245,652 | -0.38(-3.36%) |
Mar 22, 2019 | 11.83 | 11.89 | 11.31 | 11.31 | 399,400 | -0.67(-5.59%) |
Mar 21, 2019 | 11.56 | 12.12 | 11.56 | 11.98 | 232,034 | +0.38(+3.28%) |
Mar 20, 2019 | 11.66 | 11.81 | 11.46 | 11.60 | 229,626 | -0.06(-0.51%) |
Mar 19, 2019 | 11.66 | 11.76 | 11.54 | 11.66 | 166,720 | +0.07(+0.60%) |
Mar 18, 2019 | 11.66 | 11.81 | 11.44 | 11.59 | 342,089 | -0.09(-0.77%) |
Mar 15, 2019 | 11.26 | 11.68 | 11.25 | 11.68 | 775,100 | +0.55(+4.94%) |
Mar 14, 2019 | 10.85 | 11.21 | 10.85 | 11.13 | 378,931 | +0.26(+2.39%) |
Mar 13, 2019 | 10.96 | 11.08 | 10.82 | 10.87 | 257,052 | -0.05(-0.46%) |
Mar 12, 2019 | 10.94 | 11.03 | 10.78 | 10.92 | 286,457 | +0.01(+0.09%) |
Mar 11, 2019 | 10.52 | 10.93 | 10.50 | 10.91 | 239,072 | +0.45(+4.30%) |
Mar 08, 2019 | 10.53 | 10.84 | 10.40 | 10.46 | 320,400 | -0.17(-1.60%) |
Mar 07, 2019 | 10.90 | 10.90 | 10.52 | 10.63 | 273,051 | -0.29(-2.66%) |
Mar 06, 2019 | 11.66 | 11.66 | 10.91 | 10.92 | 392,101 | -1.23(-10.12%) |
Mar 05, 2019 | 11.94 | 12.19 | 11.74 | 12.15 | 334,509 | +0.20(+1.67%) |
Mar 04, 2019 | 11.65 | 11.96 | 11.53 | 11.95 | 381,706 | +0.35(+3.02%) |
Mar 01, 2019 | 11.52 | 11.63 | 11.40 | 11.60 | 282,800 | +0.18(+1.58%) |
Feb 28, 2019 | 11.20 | 11.48 | 11.08 | 11.42 | 430,891 | +0.14(+1.24%) |
Feb 27, 2019 | 11.37 | 11.44 | 11.07 | 11.28 | 370,302 | -0.17(-1.48%) |
Feb 26, 2019 | 11.88 | 11.93 | 11.37 | 11.45 | 463,501 | -0.46(-3.86%) |
Feb 25, 2019 | 11.90 | 12.17 | 11.85 | 11.91 | 344,555 | +0.20(+1.71%) |
Feb 22, 2019 | 11.39 | 11.74 | 11.39 | 11.71 | 283,000 | +0.34(+2.99%) |
Feb 21, 2019 | 11.66 | 11.66 | 11.21 | 11.37 | 320,871 | -0.30(-2.57%) |
Feb 20, 2019 | 11.65 | 11.91 | 11.51 | 11.67 | 362,681 | +0.01(+0.09%) |
Feb 19, 2019 | 11.67 | 11.77 | 11.39 | 11.66 | 527,896 | +0.02(+0.17%) |
Feb 15, 2019 | 11.57 | 11.80 | 11.34 | 11.64 | 313,700 | +0.19(+1.66%) |
Feb 14, 2019 | 11.29 | 11.59 | 11.17 | 11.45 | 427,245 | +0.16(+1.42%) |
Feb 13, 2019 | 11.24 | 11.73 | 11.03 | 11.29 | 548,819 | +0.02(+0.18%) |
Feb 12, 2019 | 9.650 | 11.58 | 9.520 | 11.27 | 1,094,976 | +0.28(+2.55%) |
Feb 11, 2019 | 10.87 | 11.21 | 10.67 | 10.99 | 861,289 | +0.11(+1.01%) |
Feb 08, 2019 | 10.52 | 10.90 | 10.48 | 10.88 | 301,600 | +0.19(+1.78%) |
Feb 07, 2019 | 10.59 | 10.80 | 10.25 | 10.69 | 414,034 | -0.22(-2.02%) |
Feb 06, 2019 | 10.47 | 10.99 | 10.35 | 10.91 | 420,534 | +0.46(+4.40%) |
Feb 05, 2019 | 10.29 | 10.51 | 10.28 | 10.45 | 337,925 | +0.13(+1.26%) |
Feb 04, 2019 | 10.12 | 10.42 | 10.10 | 10.32 | 281,642 | +0.21(+2.08%) |
Feb 01, 2019 | 9.850 | 10.19 | 9.730 | 10.11 | 301,700 | +0.30(+3.06%) |
Jan 31, 2019 | 9.800 | 9.960 | 9.755 | 9.810 | 288,973 | +0.01(+0.10%) |
Jan 30, 2019 | 9.900 | 9.990 | 9.710 | 9.800 | 243,535 | +0.01(+0.10%) |
Jan 29, 2019 | 9.810 | 9.900 | 9.520 | 9.790 | 284,889 | +0.00(+0.00%) |
Jan 28, 2019 | 9.510 | 9.920 | 8.882 | 9.790 | 285,974 | +0.04(+0.41%) |
Jan 25, 2019 | 9.250 | 9.770 | 9.200 | 9.750 | 318,400 | +0.60(+6.56%) |
Jan 24, 2019 | 8.540 | 9.220 | 8.540 | 9.150 | 375,679 | +0.74(+8.80%) |
Jan 23, 2019 | 8.560 | 8.608 | 8.315 | 8.410 | 170,417 | -0.09(-1.06%) |
Jan 22, 2019 | 8.750 | 8.790 | 8.380 | 8.500 | 237,584 | -0.35(-3.95%) |
Jan 18, 2019 | 8.660 | 8.975 | 8.580 | 8.850 | 260,900 | +0.18(+2.08%) |
Jan 17, 2019 | 8.680 | 8.740 | 8.490 | 8.670 | 346,107 | -0.02(-0.23%) |
Jan 16, 2019 | 8.460 | 8.890 | 8.460 | 8.690 | 329,674 | +0.26(+3.08%) |
Jan 15, 2019 | 8.200 | 8.710 | 8.040 | 8.430 | 899,347 | +0.25(+3.06%) |
Jan 14, 2019 | 8.140 | 8.290 | 8.010 | 8.180 | 252,746 | -0.07(-0.85%) |
Jan 11, 2019 | 8.240 | 8.400 | 8.030 | 8.250 | 275,700 | -0.05(-0.60%) |
Jan 10, 2019 | 8.180 | 8.390 | 8.170 | 8.300 | 248,393 | +0.03(+0.36%) |
Jan 09, 2019 | 7.950 | 8.420 | 7.950 | 8.270 | 282,658 | +0.37(+4.68%) |
Jan 08, 2019 | 8.010 | 8.080 | 7.770 | 7.900 | 298,802 | -0.02(-0.25%) |
Jan 07, 2019 | 7.840 | 8.040 | 7.590 | 7.920 | 328,614 | +0.13(+1.67%) |
Jan 04, 2019 | 7.530 | 7.860 | 7.480 | 7.790 | 485,200 | +0.31(+4.14%) |
Jan 03, 2019 | 7.660 | 7.760 | 7.290 | 7.480 | 361,336 | -0.29(-3.73%) |