Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.37 | 11.53 | 11.24 | 11.35 | 71,347 | -0.03(-0.23%) |
Mar 28, 2019 | 11.27 | 11.42 | 11.18 | 11.38 | 39,236 | +0.03(+0.23%) |
Mar 27, 2019 | 11.33 | 11.45 | 11.30 | 11.35 | 43,408 | +0.03(+0.23%) |
Mar 26, 2019 | 11.40 | 11.53 | 11.26 | 11.33 | 366,842 | -0.03(-0.31%) |
Mar 25, 2019 | 11.22 | 11.39 | 11.08 | 11.36 | 51,758 | +0.11(+1.01%) |
Mar 22, 2019 | 11.37 | 11.37 | 11.10 | 11.25 | 47,068 | -0.11(-1.00%) |
Mar 21, 2019 | 11.50 | 11.53 | 11.32 | 11.36 | 77,062 | -0.10(-0.84%) |
Mar 20, 2019 | 11.56 | 11.67 | 11.43 | 11.46 | 54,108 | -0.17(-1.50%) |
Mar 19, 2019 | 11.38 | 11.72 | 11.35 | 11.63 | 99,672 | +0.28(+2.46%) |
Mar 18, 2019 | 11.37 | 11.52 | 11.33 | 11.35 | 217,630 | -0.02(-0.15%) |
Mar 15, 2019 | 11.44 | 11.56 | 11.36 | 11.37 | 108,911 | -0.07(-0.61%) |
Mar 14, 2019 | 11.61 | 11.61 | 11.33 | 11.44 | 38,339 | -0.07(-0.61%) |
Mar 13, 2019 | 11.95 | 11.95 | 11.45 | 11.51 | 70,911 | -0.32(-2.73%) |
Mar 12, 2019 | 11.70 | 11.88 | 11.55 | 11.83 | 78,850 | +0.22(+1.88%) |
Mar 11, 2019 | 11.75 | 11.94 | 11.37 | 11.61 | 85,917 | -0.03(-0.30%) |
Mar 08, 2019 | 11.38 | 11.66 | 11.13 | 11.65 | 87,724 | +0.29(+2.54%) |
Mar 07, 2019 | 11.70 | 11.84 | 11.27 | 11.36 | 106,998 | -0.31(-2.62%) |
Mar 06, 2019 | 11.57 | 11.69 | 11.48 | 11.67 | 93,781 | +0.16(+1.37%) |
Mar 05, 2019 | 11.61 | 11.68 | 11.43 | 11.51 | 50,548 | -0.12(-1.05%) |
Mar 04, 2019 | 11.63 | 11.72 | 11.50 | 11.63 | 107,686 | +0.07(+0.60%) |
Mar 01, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 172,127 | +0.19(+1.69%) |
Feb 28, 2019 | 11.25 | 11.45 | 11.19 | 11.37 | 125,535 | +0.00(+0.00%) |
Feb 27, 2019 | 11.36 | 11.41 | 11.11 | 11.37 | 53,022 | +0.02(+0.15%) |
Feb 26, 2019 | 11.56 | 11.67 | 11.31 | 11.35 | 84,376 | -0.25(-2.18%) |
Feb 25, 2019 | 10.87 | 11.67 | 10.87 | 11.60 | 199,055 | +0.80(+7.44%) |
Feb 22, 2019 | 11.04 | 11.30 | 10.76 | 10.80 | 184,240 | -0.26(-2.34%) |
Feb 21, 2019 | 12.30 | 12.56 | 10.90 | 11.06 | 232,691 | -0.17(-1.54%) |
Feb 20, 2019 | 10.95 | 11.29 | 10.95 | 11.23 | 54,252 | +0.26(+2.36%) |
Feb 19, 2019 | 11.09 | 11.09 | 10.92 | 10.97 | 62,493 | -0.06(-0.55%) |
Feb 15, 2019 | 10.98 | 11.15 | 10.98 | 11.03 | 53,698 | +0.10(+0.95%) |
Feb 14, 2019 | 10.84 | 11.03 | 10.84 | 10.93 | 67,122 | +0.01(+0.08%) |
Feb 13, 2019 | 10.67 | 10.94 | 10.67 | 10.92 | 59,578 | +0.28(+2.60%) |
Feb 12, 2019 | 10.54 | 10.77 | 10.54 | 10.65 | 36,292 | +0.16(+1.57%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.33 | 10.48 | 106,402 | -0.03(-0.33%) |
Feb 08, 2019 | 10.33 | 10.52 | 10.17 | 10.52 | 129,963 | +0.28(+2.70%) |
Feb 07, 2019 | 10.49 | 10.61 | 10.19 | 10.24 | 168,395 | -0.22(-2.15%) |
Feb 06, 2019 | 10.59 | 10.62 | 10.39 | 10.46 | 197,899 | -0.07(-0.66%) |
Feb 05, 2019 | 10.70 | 10.73 | 10.48 | 10.53 | 151,488 | -0.10(-0.89%) |
Feb 04, 2019 | 10.39 | 10.68 | 10.36 | 10.63 | 176,687 | +0.29(+2.76%) |
Feb 01, 2019 | 10.58 | 10.83 | 10.29 | 10.34 | 165,840 | -0.13(-1.24%) |
Jan 31, 2019 | 10.22 | 10.59 | 10.05 | 10.47 | 325,218 | +0.30(+2.97%) |
Jan 30, 2019 | 10.20 | 10.28 | 10.08 | 10.17 | 219,098 | +0.09(+0.86%) |
Jan 29, 2019 | 10.11 | 10.23 | 10.01 | 10.08 | 91,166 | +0.04(+0.43%) |
Jan 28, 2019 | 10.27 | 10.27 | 9.980 | 10.04 | 133,519 | -0.27(-2.60%) |
Jan 25, 2019 | 10.16 | 10.46 | 10.16 | 10.31 | 46,870 | +0.19(+1.88%) |
Jan 24, 2019 | 10.07 | 10.36 | 10.07 | 10.12 | 57,827 | +0.09(+0.86%) |
Jan 23, 2019 | 10.07 | 10.24 | 9.946 | 10.03 | 107,896 | +0.00(+0.00%) |
Jan 22, 2019 | 10.08 | 10.21 | 9.877 | 10.03 | 70,710 | -0.05(-0.51%) |
Jan 18, 2019 | 9.946 | 10.15 | 9.928 | 10.08 | 99,411 | +0.19(+1.92%) |
Jan 17, 2019 | 9.816 | 10.05 | 9.790 | 9.894 | 75,470 | +0.12(+1.24%) |
Jan 16, 2019 | 9.738 | 9.954 | 9.704 | 9.773 | 91,683 | +0.14(+1.43%) |
Jan 15, 2019 | 9.617 | 9.764 | 9.600 | 9.635 | 163,348 | -0.01(-0.09%) |
Jan 14, 2019 | 9.678 | 9.859 | 9.617 | 9.643 | 170,914 | -0.12(-1.24%) |
Jan 11, 2019 | 9.617 | 9.894 | 9.505 | 9.764 | 282,147 | +0.12(+1.25%) |
Jan 10, 2019 | 9.868 | 9.972 | 9.514 | 9.643 | 365,585 | -0.25(-2.53%) |
Jan 09, 2019 | 9.712 | 9.946 | 9.591 | 9.894 | 319,814 | +0.16(+1.69%) |
Jan 08, 2019 | 9.548 | 9.868 | 9.501 | 9.730 | 294,335 | +0.28(+2.93%) |
Jan 07, 2019 | 9.237 | 9.488 | 9.090 | 9.453 | 342,599 | +0.17(+1.86%) |
Jan 04, 2019 | 8.935 | 9.367 | 8.935 | 9.280 | 119,201 | +0.43(+4.88%) |
Jan 03, 2019 | 9.185 | 9.298 | 8.814 | 8.848 | 116,310 | -0.32(-3.49%) |