Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.32 | 10.56 | 10.29 | 10.35 | 639,100 | +0.14(+1.37%) |
Mar 28, 2019 | 10.47 | 10.61 | 10.14 | 10.21 | 531,207 | -0.19(-1.83%) |
Mar 27, 2019 | 10.50 | 10.53 | 10.29 | 10.40 | 404,584 | -0.09(-0.86%) |
Mar 26, 2019 | 10.66 | 10.91 | 10.38 | 10.49 | 390,604 | -0.08(-0.76%) |
Mar 25, 2019 | 10.59 | 10.83 | 10.33 | 10.57 | 780,529 | -0.05(-0.47%) |
Mar 22, 2019 | 11.05 | 11.09 | 10.62 | 10.62 | 801,500 | -0.50(-4.50%) |
Mar 21, 2019 | 10.43 | 11.22 | 10.38 | 11.12 | 583,908 | +0.68(+6.51%) |
Mar 20, 2019 | 10.62 | 10.70 | 10.34 | 10.44 | 286,331 | -0.20(-1.88%) |
Mar 19, 2019 | 10.53 | 10.78 | 10.50 | 10.64 | 342,262 | +0.17(+1.62%) |
Mar 18, 2019 | 10.51 | 10.60 | 10.25 | 10.47 | 330,325 | -0.03(-0.29%) |
Mar 15, 2019 | 10.13 | 10.77 | 10.00 | 10.50 | 1,087,100 | +0.46(+4.58%) |
Mar 14, 2019 | 10.12 | 10.50 | 9.960 | 10.04 | 509,249 | -0.08(-0.79%) |
Mar 13, 2019 | 10.13 | 10.22 | 9.850 | 10.12 | 502,772 | +0.02(+0.20%) |
Mar 12, 2019 | 10.15 | 10.49 | 9.910 | 10.10 | 881,232 | -0.01(-0.10%) |
Mar 11, 2019 | 10.26 | 10.60 | 10.08 | 10.11 | 1,179,962 | +0.47(+4.88%) |
Mar 08, 2019 | 9.700 | 9.871 | 9.605 | 9.640 | 687,500 | -0.21(-2.13%) |
Mar 07, 2019 | 10.38 | 10.42 | 9.820 | 9.850 | 460,443 | -0.57(-5.47%) |
Mar 06, 2019 | 10.68 | 10.71 | 10.38 | 10.42 | 356,080 | -0.26(-2.43%) |
Mar 05, 2019 | 10.83 | 10.94 | 10.67 | 10.68 | 235,018 | -0.17(-1.57%) |
Mar 04, 2019 | 10.72 | 11.05 | 10.65 | 10.85 | 446,200 | +0.22(+2.07%) |
Mar 01, 2019 | 10.74 | 10.88 | 10.53 | 10.63 | 475,500 | -0.02(-0.19%) |
Feb 28, 2019 | 10.89 | 10.93 | 10.60 | 10.65 | 501,678 | -0.26(-2.38%) |
Feb 27, 2019 | 11.45 | 11.45 | 10.84 | 10.91 | 637,376 | -0.60(-5.21%) |
Feb 26, 2019 | 11.62 | 11.75 | 11.46 | 11.51 | 557,528 | -0.18(-1.54%) |
Feb 25, 2019 | 11.56 | 12.28 | 11.52 | 11.69 | 909,858 | +0.22(+1.92%) |
Feb 22, 2019 | 11.00 | 11.51 | 10.22 | 11.47 | 2,767,400 | -1.14(-9.04%) |
Feb 21, 2019 | 12.87 | 12.87 | 12.45 | 12.61 | 584,028 | -0.24(-1.87%) |
Feb 20, 2019 | 12.33 | 13.03 | 12.33 | 12.85 | 744,807 | +0.50(+4.05%) |
Feb 19, 2019 | 12.25 | 12.49 | 12.10 | 12.35 | 590,390 | -0.15(-1.20%) |
Feb 15, 2019 | 12.59 | 12.68 | 12.36 | 12.50 | 585,100 | -0.06(-0.48%) |
Feb 14, 2019 | 12.64 | 12.84 | 12.55 | 12.56 | 420,697 | -0.05(-0.40%) |
Feb 13, 2019 | 12.61 | 12.75 | 12.42 | 12.61 | 479,855 | +0.00(+0.00%) |
Feb 12, 2019 | 12.66 | 12.91 | 12.51 | 12.61 | 478,672 | +0.10(+0.80%) |
Feb 11, 2019 | 12.51 | 12.60 | 12.30 | 12.51 | 280,358 | +0.05(+0.40%) |
Feb 08, 2019 | 12.23 | 12.51 | 12.12 | 12.46 | 385,200 | +0.04(+0.32%) |
Feb 07, 2019 | 12.60 | 12.60 | 12.12 | 12.42 | 476,456 | -0.37(-2.89%) |
Feb 06, 2019 | 12.81 | 13.12 | 12.63 | 12.79 | 830,915 | +0.05(+0.39%) |
Feb 05, 2019 | 12.37 | 12.79 | 12.33 | 12.74 | 593,121 | +0.29(+2.33%) |
Feb 04, 2019 | 12.32 | 12.47 | 12.03 | 12.45 | 698,528 | +0.13(+1.06%) |
Feb 01, 2019 | 11.86 | 12.35 | 11.86 | 12.32 | 779,200 | +0.46(+3.88%) |
Jan 31, 2019 | 11.74 | 12.05 | 11.48 | 11.86 | 818,637 | +0.17(+1.45%) |
Jan 30, 2019 | 11.23 | 11.78 | 11.02 | 11.69 | 899,998 | +0.68(+6.18%) |
Jan 29, 2019 | 11.30 | 11.35 | 10.79 | 11.01 | 710,756 | -0.17(-1.52%) |
Jan 28, 2019 | 10.90 | 11.33 | 10.80 | 11.18 | 1,065,206 | +0.18(+1.64%) |
Jan 25, 2019 | 10.05 | 11.00 | 10.05 | 11.00 | 1,076,600 | +1.09(+11.00%) |
Jan 24, 2019 | 9.600 | 10.20 | 9.560 | 9.910 | 812,785 | +0.74(+8.07%) |
Jan 23, 2019 | 9.400 | 9.510 | 9.070 | 9.170 | 457,906 | -0.16(-1.71%) |
Jan 22, 2019 | 9.630 | 9.680 | 9.250 | 9.330 | 406,224 | -0.40(-4.11%) |
Jan 18, 2019 | 9.490 | 9.820 | 9.410 | 9.730 | 363,600 | +0.30(+3.18%) |
Jan 17, 2019 | 9.130 | 9.450 | 9.080 | 9.430 | 318,650 | +0.23(+2.50%) |
Jan 16, 2019 | 9.100 | 9.720 | 9.050 | 9.200 | 720,678 | +0.15(+1.66%) |
Jan 15, 2019 | 9.050 | 9.150 | 8.860 | 9.050 | 301,165 | +0.01(+0.11%) |
Jan 14, 2019 | 9.180 | 9.300 | 8.970 | 9.040 | 283,183 | -0.26(-2.80%) |
Jan 11, 2019 | 9.370 | 9.425 | 9.240 | 9.300 | 332,000 | -0.13(-1.38%) |
Jan 10, 2019 | 9.330 | 9.550 | 9.160 | 9.430 | 378,066 | +0.04(+0.43%) |
Jan 09, 2019 | 9.260 | 9.440 | 9.080 | 9.390 | 819,165 | +0.19(+2.07%) |
Jan 08, 2019 | 9.460 | 9.460 | 8.830 | 9.200 | 673,175 | -0.16(-1.71%) |
Jan 07, 2019 | 9.040 | 9.440 | 8.910 | 9.360 | 711,372 | +0.36(+4.00%) |
Jan 04, 2019 | 8.540 | 9.050 | 8.440 | 9.000 | 1,047,600 | +0.64(+7.66%) |
Jan 03, 2019 | 8.470 | 8.610 | 8.100 | 8.360 | 623,248 | -0.32(-3.69%) |