Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.56 | 10.59 | 10.31 | 10.40 | 641,513 | -0.08(-0.79%) |
Mar 28, 2019 | 10.40 | 10.52 | 10.29 | 10.48 | 273,572 | +0.12(+1.11%) |
Mar 27, 2019 | 10.33 | 10.44 | 10.24 | 10.36 | 366,817 | +0.00(+0.00%) |
Mar 26, 2019 | 10.20 | 10.43 | 10.20 | 10.36 | 473,182 | +0.21(+2.03%) |
Mar 25, 2019 | 10.12 | 10.31 | 10.07 | 10.16 | 510,189 | +0.06(+0.57%) |
Mar 22, 2019 | 10.38 | 10.44 | 10.02 | 10.10 | 983,662 | -0.39(-3.70%) |
Mar 21, 2019 | 10.48 | 10.72 | 10.43 | 10.49 | 633,895 | -0.06(-0.55%) |
Mar 20, 2019 | 10.82 | 10.92 | 10.54 | 10.54 | 690,921 | -0.29(-2.67%) |
Mar 19, 2019 | 11.22 | 11.22 | 10.82 | 10.83 | 321,998 | -0.32(-2.88%) |
Mar 18, 2019 | 11.12 | 11.33 | 11.12 | 11.16 | 552,499 | +0.03(+0.30%) |
Mar 15, 2019 | 11.09 | 11.22 | 11.08 | 11.12 | 1,680,928 | +0.04(+0.37%) |
Mar 14, 2019 | 10.97 | 11.15 | 10.97 | 11.08 | 302,661 | +0.07(+0.60%) |
Mar 13, 2019 | 11.07 | 11.15 | 11.01 | 11.01 | 419,588 | +0.01(+0.07%) |
Mar 12, 2019 | 11.15 | 11.20 | 10.95 | 11.01 | 597,583 | -0.12(-1.11%) |
Mar 11, 2019 | 11.09 | 11.20 | 10.97 | 11.13 | 414,395 | +0.11(+0.97%) |
Mar 08, 2019 | 10.91 | 11.11 | 10.85 | 11.02 | 354,874 | +0.07(+0.60%) |
Mar 07, 2019 | 11.19 | 11.20 | 10.93 | 10.96 | 439,018 | -0.28(-2.50%) |
Mar 06, 2019 | 11.48 | 11.49 | 11.15 | 11.24 | 718,474 | -0.22(-1.94%) |
Mar 05, 2019 | 11.65 | 11.65 | 11.44 | 11.46 | 828,196 | -0.06(-0.50%) |
Mar 04, 2019 | 11.55 | 11.64 | 11.44 | 11.52 | 410,759 | -0.04(-0.36%) |
Mar 01, 2019 | 11.66 | 11.71 | 11.49 | 11.56 | 297,668 | -0.04(-0.36%) |
Feb 28, 2019 | 11.59 | 11.67 | 11.56 | 11.60 | 313,018 | +0.01(+0.07%) |
Feb 27, 2019 | 11.54 | 11.68 | 11.53 | 11.59 | 337,209 | +0.03(+0.29%) |
Feb 26, 2019 | 11.68 | 11.74 | 11.55 | 11.56 | 311,199 | -0.16(-1.34%) |
Feb 25, 2019 | 11.91 | 11.91 | 11.71 | 11.72 | 456,338 | -0.07(-0.63%) |
Feb 22, 2019 | 11.77 | 11.88 | 11.73 | 11.79 | 413,657 | +0.06(+0.49%) |
Feb 21, 2019 | 11.76 | 11.77 | 11.63 | 11.73 | 445,571 | -0.03(-0.28%) |
Feb 20, 2019 | 11.65 | 11.78 | 11.58 | 11.77 | 599,613 | +0.13(+1.13%) |
Feb 19, 2019 | 11.51 | 11.71 | 11.50 | 11.63 | 693,608 | +0.07(+0.57%) |
Feb 15, 2019 | 11.39 | 11.65 | 11.39 | 11.57 | 433,170 | +0.27(+2.41%) |
Feb 14, 2019 | 11.24 | 11.38 | 11.20 | 11.30 | 543,546 | -0.04(-0.36%) |
Feb 13, 2019 | 11.39 | 11.44 | 11.29 | 11.34 | 533,847 | -0.04(-0.36%) |
Feb 12, 2019 | 11.35 | 11.50 | 11.34 | 11.38 | 260,851 | +0.07(+0.66%) |
Feb 11, 2019 | 11.27 | 11.32 | 11.20 | 11.30 | 444,237 | +0.06(+0.51%) |
Feb 08, 2019 | 11.26 | 11.31 | 11.16 | 11.25 | 281,669 | -0.06(-0.51%) |
Feb 07, 2019 | 11.40 | 11.52 | 11.23 | 11.30 | 723,721 | +0.03(+0.29%) |
Feb 06, 2019 | 11.19 | 11.33 | 11.17 | 11.27 | 390,182 | -0.02(-0.15%) |
Feb 05, 2019 | 11.37 | 11.39 | 11.19 | 11.29 | 380,615 | -0.07(-0.58%) |
Feb 04, 2019 | 11.21 | 11.37 | 11.15 | 11.35 | 357,769 | +0.16(+1.39%) |
Feb 01, 2019 | 11.13 | 11.25 | 11.10 | 11.20 | 383,721 | +0.06(+0.52%) |
Jan 31, 2019 | 11.16 | 11.20 | 10.99 | 11.14 | 777,565 | -0.05(-0.44%) |
Jan 30, 2019 | 11.51 | 11.60 | 11.07 | 11.19 | 677,498 | +0.12(+1.11%) |
Jan 29, 2019 | 11.02 | 11.12 | 10.99 | 11.07 | 423,044 | +0.07(+0.67%) |
Jan 28, 2019 | 10.87 | 10.99 | 10.80 | 10.99 | 456,881 | +0.07(+0.60%) |
Jan 25, 2019 | 10.87 | 10.98 | 10.75 | 10.93 | 346,484 | +0.15(+1.37%) |
Jan 24, 2019 | 10.77 | 10.88 | 10.65 | 10.78 | 277,910 | -0.07(-0.60%) |
Jan 23, 2019 | 10.84 | 10.90 | 10.74 | 10.84 | 319,204 | +0.01(+0.08%) |
Jan 22, 2019 | 10.84 | 10.93 | 10.76 | 10.84 | 618,515 | -0.04(-0.38%) |
Jan 18, 2019 | 10.88 | 10.97 | 10.83 | 10.88 | 589,073 | +0.02(+0.23%) |
Jan 17, 2019 | 10.82 | 10.89 | 10.73 | 10.85 | 642,966 | +0.00(+0.00%) |
Jan 16, 2019 | 10.70 | 10.85 | 10.59 | 10.85 | 479,991 | +0.25(+2.32%) |
Jan 15, 2019 | 10.52 | 10.62 | 10.40 | 10.61 | 357,438 | +0.07(+0.70%) |
Jan 14, 2019 | 10.47 | 10.64 | 10.42 | 10.53 | 482,804 | -0.01(-0.08%) |
Jan 11, 2019 | 10.44 | 10.56 | 10.43 | 10.54 | 495,676 | +0.02(+0.16%) |
Jan 10, 2019 | 10.48 | 10.55 | 10.40 | 10.53 | 363,696 | +0.02(+0.23%) |
Jan 09, 2019 | 10.50 | 10.62 | 10.44 | 10.50 | 367,554 | -0.02(-0.16%) |
Jan 08, 2019 | 10.54 | 10.62 | 10.40 | 10.52 | 743,482 | +0.04(+0.39%) |
Jan 07, 2019 | 10.39 | 10.53 | 10.26 | 10.48 | 543,136 | +0.03(+0.31%) |
Jan 04, 2019 | 10.16 | 10.46 | 10.03 | 10.44 | 1,111,608 | +0.47(+4.68%) |
Jan 03, 2019 | 9.985 | 10.12 | 9.862 | 9.976 | 492,931 | -0.01(-0.08%) |