Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.60 | 11.64 | 11.34 | 11.40 | 22,619 | -0.17(-1.47%) |
Mar 28, 2019 | 11.10 | 11.63 | 11.10 | 11.57 | 39,670 | +0.40(+3.58%) |
Mar 27, 2019 | 11.02 | 11.34 | 10.99 | 11.17 | 684,677 | +0.08(+0.72%) |
Mar 26, 2019 | 10.78 | 11.21 | 10.71 | 11.09 | 188,294 | +0.38(+3.54%) |
Mar 25, 2019 | 10.35 | 10.88 | 10.35 | 10.71 | 91,389 | +0.48(+4.69%) |
Mar 22, 2019 | 10.62 | 10.64 | 10.22 | 10.23 | 52,044 | -0.40(-3.76%) |
Mar 21, 2019 | 11.15 | 11.15 | 10.62 | 10.63 | 19,254 | -0.35(-3.18%) |
Mar 20, 2019 | 11.25 | 11.27 | 10.98 | 10.98 | 17,565 | -0.24(-2.14%) |
Mar 19, 2019 | 11.38 | 11.45 | 11.19 | 11.22 | 59,601 | -0.11(-0.97%) |
Mar 18, 2019 | 11.04 | 11.41 | 11.04 | 11.33 | 16,162 | +0.27(+2.44%) |
Mar 15, 2019 | 11.06 | 11.18 | 11.04 | 11.06 | 62,153 | +0.00(+0.00%) |
Mar 14, 2019 | 11.22 | 11.23 | 11.04 | 11.06 | 22,553 | -0.05(-0.45%) |
Mar 13, 2019 | 11.20 | 11.36 | 11.08 | 11.11 | 33,618 | -0.03(-0.27%) |
Mar 12, 2019 | 11.05 | 11.26 | 11.05 | 11.14 | 23,685 | +0.05(+0.45%) |
Mar 11, 2019 | 11.10 | 11.19 | 10.98 | 11.09 | 133,614 | +0.00(+0.00%) |
Mar 08, 2019 | 11.02 | 11.13 | 10.99 | 11.09 | 15,827 | +0.03(+0.27%) |
Mar 07, 2019 | 11.18 | 11.20 | 10.90 | 11.06 | 33,786 | -0.06(-0.54%) |
Mar 06, 2019 | 11.36 | 11.42 | 11.08 | 11.12 | 29,024 | -0.26(-2.28%) |
Mar 05, 2019 | 11.50 | 11.60 | 11.27 | 11.38 | 12,236 | -0.14(-1.21%) |
Mar 04, 2019 | 11.36 | 11.61 | 11.36 | 11.52 | 21,439 | +0.09(+0.79%) |
Mar 01, 2019 | 11.37 | 11.56 | 11.36 | 11.43 | 26,045 | +0.06(+0.53%) |
Feb 28, 2019 | 11.44 | 11.48 | 11.36 | 11.37 | 10,898 | -0.06(-0.52%) |
Feb 27, 2019 | 11.47 | 11.50 | 11.40 | 11.43 | 12,882 | -0.12(-1.04%) |
Feb 26, 2019 | 11.41 | 11.60 | 11.41 | 11.55 | 44,081 | +0.10(+0.87%) |
Feb 25, 2019 | 11.68 | 11.75 | 11.43 | 11.45 | 30,374 | -0.23(-1.97%) |
Feb 22, 2019 | 11.63 | 11.71 | 11.56 | 11.68 | 15,827 | +0.11(+0.95%) |
Feb 21, 2019 | 11.54 | 11.62 | 11.32 | 11.57 | 14,288 | +0.07(+0.61%) |
Feb 20, 2019 | 11.51 | 11.74 | 11.45 | 11.50 | 37,038 | -0.16(-1.37%) |
Feb 19, 2019 | 11.40 | 11.72 | 11.38 | 11.66 | 56,522 | +0.18(+1.56%) |
Feb 15, 2019 | 11.39 | 11.71 | 11.38 | 11.48 | 85,750 | +0.18(+1.59%) |
Feb 14, 2019 | 11.31 | 11.43 | 11.29 | 11.30 | 16,403 | -0.06(-0.53%) |
Feb 13, 2019 | 11.42 | 11.52 | 11.34 | 11.36 | 19,215 | -0.05(-0.44%) |
Feb 12, 2019 | 11.41 | 11.57 | 11.36 | 11.41 | 33,749 | +0.00(+0.00%) |
Feb 11, 2019 | 11.42 | 11.45 | 11.34 | 11.41 | 38,957 | +0.03(+0.26%) |
Feb 08, 2019 | 11.30 | 11.43 | 11.19 | 11.38 | 42,074 | +0.05(+0.44%) |
Feb 07, 2019 | 11.25 | 11.53 | 11.19 | 11.33 | 16,157 | +0.14(+1.25%) |
Feb 06, 2019 | 11.30 | 11.30 | 11.04 | 11.19 | 45,423 | -0.11(-0.97%) |
Feb 05, 2019 | 11.39 | 11.53 | 11.18 | 11.30 | 32,215 | -0.01(-0.09%) |
Feb 04, 2019 | 11.42 | 11.58 | 11.13 | 11.31 | 33,686 | -0.01(-0.09%) |
Feb 01, 2019 | 11.47 | 11.74 | 11.14 | 11.32 | 65,715 | -0.08(-0.70%) |
Jan 31, 2019 | 10.99 | 11.62 | 10.99 | 11.40 | 127,045 | +0.30(+2.70%) |
Jan 30, 2019 | 11.20 | 11.26 | 10.94 | 11.10 | 14,044 | -0.11(-0.98%) |
Jan 29, 2019 | 11.27 | 11.30 | 11.11 | 11.21 | 6,878 | -0.34(-2.94%) |
Jan 28, 2019 | 11.59 | 11.81 | 11.52 | 11.55 | 10,820 | -0.21(-1.78%) |
Jan 25, 2019 | 11.60 | 11.86 | 11.50 | 11.76 | 49,988 | +0.23(+1.99%) |
Jan 24, 2019 | 11.24 | 11.78 | 11.24 | 11.53 | 42,854 | +0.30(+2.67%) |
Jan 23, 2019 | 11.09 | 11.32 | 11.09 | 11.23 | 20,406 | +0.09(+0.81%) |
Jan 22, 2019 | 11.30 | 11.36 | 11.12 | 11.14 | 13,801 | -0.30(-2.62%) |
Jan 18, 2019 | 11.52 | 11.61 | 11.37 | 11.44 | 20,936 | -0.01(-0.09%) |
Jan 17, 2019 | 11.29 | 11.57 | 11.29 | 11.45 | 20,399 | +0.06(+0.53%) |
Jan 16, 2019 | 11.15 | 11.48 | 10.93 | 11.39 | 105,717 | +0.28(+2.52%) |
Jan 15, 2019 | 11.10 | 11.17 | 10.89 | 11.11 | 12,121 | +0.10(+0.91%) |
Jan 14, 2019 | 10.92 | 11.08 | 10.88 | 11.01 | 23,134 | +0.03(+0.27%) |
Jan 11, 2019 | 10.92 | 11.05 | 10.92 | 10.98 | 15,928 | -0.03(-0.27%) |
Jan 10, 2019 | 11.04 | 11.40 | 10.98 | 11.01 | 12,998 | -0.10(-0.90%) |
Jan 09, 2019 | 11.07 | 11.28 | 10.95 | 11.11 | 10,599 | +0.06(+0.54%) |
Jan 08, 2019 | 11.20 | 11.46 | 10.92 | 11.05 | 15,278 | -0.02(-0.18%) |
Jan 07, 2019 | 11.08 | 11.22 | 10.93 | 11.07 | 13,895 | -0.02(-0.18%) |
Jan 04, 2019 | 10.90 | 11.23 | 10.90 | 11.09 | 17,430 | +0.34(+3.16%) |
Jan 03, 2019 | 10.53 | 10.93 | 10.53 | 10.75 | 20,921 | +0.18(+1.70%) |