Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.85 | 11.27 | 10.85 | 11.27 | 10,300 | +0.41(+3.78%) |
Mar 28, 2019 | 11.07 | 11.15 | 10.81 | 10.86 | 73,809 | -0.12(-1.09%) |
Mar 27, 2019 | 11.11 | 11.37 | 10.98 | 10.98 | 23,014 | -0.08(-0.72%) |
Mar 26, 2019 | 11.02 | 11.13 | 10.96 | 11.06 | 174,878 | +0.11(+1.00%) |
Mar 25, 2019 | 11.04 | 11.05 | 10.90 | 10.95 | 155,532 | +0.00(+0.00%) |
Mar 22, 2019 | 11.00 | 11.22 | 10.91 | 10.95 | 125,900 | +0.00(+0.00%) |
Mar 21, 2019 | 11.25 | 11.25 | 10.91 | 10.95 | 147,743 | -0.35(-3.10%) |
Mar 20, 2019 | 11.37 | 11.37 | 11.00 | 11.30 | 27,543 | -0.05(-0.44%) |
Mar 19, 2019 | 11.14 | 11.47 | 11.09 | 11.35 | 14,631 | +0.31(+2.81%) |
Mar 18, 2019 | 11.10 | 11.20 | 11.03 | 11.04 | 15,982 | -0.06(-0.54%) |
Mar 15, 2019 | 11.52 | 11.57 | 11.10 | 11.10 | 12,300 | -0.42(-3.65%) |
Mar 14, 2019 | 11.01 | 11.52 | 10.97 | 11.52 | 32,050 | +0.54(+4.92%) |
Mar 13, 2019 | 10.76 | 11.01 | 10.76 | 10.98 | 17,049 | +0.32(+3.00%) |
Mar 12, 2019 | 10.79 | 11.02 | 10.65 | 10.66 | 37,227 | +0.16(+1.52%) |
Mar 11, 2019 | 10.45 | 10.59 | 10.45 | 10.50 | 11,490 | +0.05(+0.48%) |
Mar 08, 2019 | 10.93 | 10.93 | 10.31 | 10.45 | 14,300 | -0.48(-4.39%) |
Mar 07, 2019 | 11.11 | 11.19 | 10.82 | 10.93 | 12,576 | -0.11(-1.00%) |
Mar 06, 2019 | 10.98 | 11.04 | 10.90 | 11.04 | 5,175 | +0.04(+0.36%) |
Mar 05, 2019 | 11.01 | 11.25 | 10.90 | 11.00 | 24,987 | +0.00(+0.00%) |
Mar 04, 2019 | 11.30 | 11.30 | 10.90 | 11.00 | 36,198 | +0.00(+0.00%) |
Mar 01, 2019 | 10.99 | 11.10 | 10.86 | 11.00 | 34,500 | +0.00(+0.00%) |
Feb 28, 2019 | 11.07 | 11.25 | 10.97 | 11.00 | 18,048 | +0.19(+1.76%) |
Feb 27, 2019 | 10.93 | 11.08 | 10.81 | 10.81 | 7,889 | -0.24(-2.17%) |
Feb 26, 2019 | 10.97 | 11.62 | 10.75 | 11.05 | 32,561 | +0.07(+0.64%) |
Feb 25, 2019 | 10.95 | 11.16 | 10.87 | 10.98 | 20,634 | +0.03(+0.27%) |
Feb 22, 2019 | 11.00 | 11.17 | 10.95 | 10.95 | 19,700 | -0.05(-0.45%) |
Feb 21, 2019 | 11.03 | 11.10 | 10.76 | 11.00 | 27,968 | +0.00(+0.00%) |
Feb 20, 2019 | 11.17 | 11.17 | 10.95 | 11.00 | 25,163 | -0.05(-0.45%) |
Feb 19, 2019 | 11.17 | 11.17 | 11.00 | 11.05 | 35,183 | +0.10(+0.91%) |
Feb 15, 2019 | 10.96 | 11.08 | 10.92 | 10.95 | 26,600 | -0.04(-0.36%) |
Feb 14, 2019 | 10.95 | 11.16 | 10.87 | 10.99 | 26,550 | +0.14(+1.29%) |
Feb 13, 2019 | 11.29 | 11.50 | 10.85 | 10.85 | 138,339 | +0.00(+0.00%) |
Feb 12, 2019 | 10.72 | 10.99 | 10.66 | 10.85 | 37,429 | +0.15(+1.40%) |
Feb 11, 2019 | 10.57 | 10.86 | 10.42 | 10.70 | 30,169 | +0.10(+0.94%) |
Feb 08, 2019 | 10.93 | 10.93 | 10.10 | 10.60 | 25,000 | -0.13(-1.21%) |
Feb 07, 2019 | 10.76 | 11.19 | 10.73 | 10.73 | 24,987 | -0.07(-0.65%) |
Feb 06, 2019 | 10.85 | 11.17 | 10.78 | 10.80 | 21,371 | -0.05(-0.46%) |
Feb 05, 2019 | 11.10 | 11.17 | 10.79 | 10.85 | 20,221 | -0.15(-1.36%) |
Feb 04, 2019 | 11.00 | 11.00 | 10.75 | 11.00 | 36,007 | +0.11(+1.01%) |
Feb 01, 2019 | 10.88 | 11.00 | 10.73 | 10.89 | 25,600 | +0.16(+1.52%) |
Jan 31, 2019 | 10.82 | 10.99 | 10.51 | 10.73 | 32,363 | -0.08(-0.77%) |
Jan 30, 2019 | 11.14 | 11.39 | 10.80 | 10.81 | 39,259 | -0.24(-2.17%) |
Jan 29, 2019 | 11.03 | 11.38 | 10.90 | 11.05 | 59,820 | +0.23(+2.13%) |
Jan 28, 2019 | 10.00 | 11.30 | 10.00 | 10.82 | 81,694 | +1.40(+14.86%) |
Jan 25, 2019 | 9.630 | 9.820 | 9.200 | 9.420 | 10,800 | +0.08(+0.89%) |
Jan 24, 2019 | 9.200 | 9.524 | 9.200 | 9.336 | 3,435 | +0.22(+2.37%) |
Jan 23, 2019 | 9.050 | 9.160 | 9.050 | 9.120 | 7,099 | +0.12(+1.33%) |
Jan 22, 2019 | 10.00 | 10.00 | 8.820 | 9.000 | 13,376 | +0.09(+1.01%) |
Jan 18, 2019 | 8.860 | 9.010 | 8.755 | 8.910 | 6,400 | +0.05(+0.56%) |
Jan 17, 2019 | 8.730 | 8.860 | 8.600 | 8.860 | 9,552 | +0.22(+2.55%) |
Jan 16, 2019 | 8.800 | 8.800 | 8.600 | 8.640 | 5,730 | -0.05(-0.58%) |
Jan 15, 2019 | 8.690 | 8.978 | 8.690 | 8.690 | 4,779 | -0.11(-1.25%) |
Jan 14, 2019 | 8.910 | 8.910 | 8.510 | 8.800 | 7,468 | -0.04(-0.45%) |
Jan 11, 2019 | 8.750 | 8.840 | 8.600 | 8.840 | 9,600 | +0.10(+1.14%) |
Jan 10, 2019 | 8.410 | 8.745 | 8.410 | 8.740 | 6,925 | +0.30(+3.62%) |
Jan 09, 2019 | 8.360 | 8.450 | 8.260 | 8.435 | 12,457 | +0.18(+2.12%) |
Jan 08, 2019 | 8.370 | 8.791 | 8.250 | 8.260 | 20,386 | -0.14(-1.67%) |
Jan 07, 2019 | 8.660 | 8.976 | 8.400 | 8.400 | 16,153 | -0.18(-2.10%) |
Jan 04, 2019 | 8.630 | 8.950 | 8.570 | 8.580 | 19,200 | +0.03(+0.35%) |
Jan 03, 2019 | 8.900 | 9.186 | 8.515 | 8.550 | 16,359 | -0.30(-3.39%) |