Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.90 | 11.55 | 10.76 | 11.51 | 359,100 | +0.69(+6.38%) |
Mar 28, 2019 | 10.89 | 10.97 | 10.77 | 10.82 | 102,119 | -0.02(-0.18%) |
Mar 27, 2019 | 10.78 | 10.93 | 10.53 | 10.84 | 87,141 | +0.02(+0.18%) |
Mar 26, 2019 | 10.52 | 10.82 | 10.51 | 10.82 | 66,973 | +0.37(+3.54%) |
Mar 25, 2019 | 10.40 | 10.51 | 10.22 | 10.45 | 111,119 | +0.09(+0.87%) |
Mar 22, 2019 | 10.92 | 10.99 | 10.28 | 10.36 | 101,800 | -0.67(-6.07%) |
Mar 21, 2019 | 10.81 | 11.20 | 10.81 | 11.03 | 78,388 | +0.20(+1.85%) |
Mar 20, 2019 | 11.16 | 11.25 | 10.78 | 10.83 | 84,905 | -0.27(-2.43%) |
Mar 19, 2019 | 11.20 | 11.23 | 11.09 | 11.10 | 33,169 | -0.03(-0.27%) |
Mar 18, 2019 | 11.14 | 11.40 | 11.06 | 11.13 | 58,291 | -0.05(-0.45%) |
Mar 15, 2019 | 11.12 | 11.51 | 11.12 | 11.18 | 180,800 | +0.12(+1.08%) |
Mar 14, 2019 | 11.10 | 11.18 | 10.95 | 11.06 | 72,119 | -0.05(-0.45%) |
Mar 13, 2019 | 11.10 | 11.15 | 11.03 | 11.11 | 56,051 | +0.04(+0.36%) |
Mar 12, 2019 | 11.11 | 11.22 | 11.01 | 11.07 | 44,633 | -0.03(-0.27%) |
Mar 11, 2019 | 11.09 | 11.12 | 10.98 | 11.10 | 75,538 | +0.11(+1.00%) |
Mar 08, 2019 | 10.88 | 11.15 | 10.88 | 10.99 | 51,200 | +0.00(+0.00%) |
Mar 07, 2019 | 11.03 | 11.25 | 10.80 | 10.99 | 189,191 | -0.05(-0.45%) |
Mar 06, 2019 | 11.52 | 11.56 | 10.85 | 11.04 | 162,305 | -0.48(-4.17%) |
Mar 05, 2019 | 11.22 | 11.57 | 11.17 | 11.52 | 85,064 | +0.29(+2.58%) |
Mar 04, 2019 | 10.91 | 11.31 | 10.82 | 11.23 | 76,339 | +0.27(+2.46%) |
Mar 01, 2019 | 10.85 | 11.12 | 10.82 | 10.96 | 56,700 | +0.20(+1.86%) |
Feb 28, 2019 | 10.89 | 11.04 | 10.69 | 10.76 | 38,621 | -0.15(-1.37%) |
Feb 27, 2019 | 11.25 | 11.25 | 10.82 | 10.91 | 44,645 | -0.32(-2.85%) |
Feb 26, 2019 | 11.49 | 11.49 | 11.19 | 11.23 | 41,586 | -0.33(-2.85%) |
Feb 25, 2019 | 11.48 | 11.65 | 11.24 | 11.56 | 60,632 | +0.19(+1.67%) |
Feb 22, 2019 | 11.45 | 11.60 | 11.15 | 11.37 | 55,600 | -0.02(-0.18%) |
Feb 21, 2019 | 11.38 | 11.48 | 11.14 | 11.39 | 54,655 | +0.00(+0.00%) |
Feb 20, 2019 | 11.34 | 11.55 | 11.21 | 11.39 | 69,743 | +0.05(+0.44%) |
Feb 19, 2019 | 11.65 | 11.81 | 11.28 | 11.34 | 48,058 | -0.31(-2.66%) |
Feb 15, 2019 | 11.48 | 11.69 | 11.30 | 11.65 | 121,000 | +0.29(+2.55%) |
Feb 14, 2019 | 10.60 | 11.44 | 10.60 | 11.36 | 89,079 | +0.69(+6.47%) |
Feb 13, 2019 | 10.78 | 10.94 | 10.64 | 10.67 | 60,439 | -0.10(-0.93%) |
Feb 12, 2019 | 10.66 | 11.07 | 10.66 | 10.77 | 57,208 | +0.15(+1.41%) |
Feb 11, 2019 | 10.80 | 10.82 | 10.41 | 10.62 | 84,787 | -0.11(-1.03%) |
Feb 08, 2019 | 10.77 | 10.95 | 10.65 | 10.73 | 70,900 | -0.03(-0.28%) |
Feb 07, 2019 | 11.79 | 11.98 | 10.63 | 10.76 | 151,115 | -1.18(-9.88%) |
Feb 06, 2019 | 11.95 | 12.32 | 11.88 | 11.94 | 88,700 | -0.06(-0.50%) |
Feb 05, 2019 | 12.33 | 12.40 | 11.81 | 12.00 | 87,291 | -0.20(-1.64%) |
Feb 04, 2019 | 12.17 | 12.37 | 12.01 | 12.20 | 75,936 | +0.07(+0.58%) |
Feb 01, 2019 | 12.04 | 12.39 | 12.04 | 12.13 | 70,400 | +0.22(+1.85%) |
Jan 31, 2019 | 11.64 | 12.05 | 11.58 | 11.91 | 85,083 | +0.27(+2.32%) |
Jan 30, 2019 | 11.81 | 11.81 | 11.50 | 11.64 | 69,775 | -0.03(-0.26%) |
Jan 29, 2019 | 11.80 | 11.80 | 11.47 | 11.67 | 58,372 | -0.12(-1.02%) |
Jan 28, 2019 | 12.40 | 12.42 | 11.72 | 11.79 | 94,109 | -0.60(-4.84%) |
Jan 25, 2019 | 11.54 | 12.42 | 11.54 | 12.39 | 87,700 | +0.85(+7.37%) |
Jan 24, 2019 | 11.80 | 12.10 | 11.47 | 11.54 | 150,430 | -0.26(-2.20%) |
Jan 23, 2019 | 10.29 | 11.90 | 10.17 | 11.80 | 258,443 | +1.47(+14.23%) |
Jan 22, 2019 | 10.46 | 10.69 | 10.15 | 10.33 | 101,567 | -0.19(-1.81%) |
Jan 18, 2019 | 10.38 | 10.56 | 10.20 | 10.52 | 82,300 | +0.26(+2.53%) |
Jan 17, 2019 | 10.38 | 10.38 | 10.09 | 10.26 | 46,307 | -0.17(-1.63%) |
Jan 16, 2019 | 10.30 | 10.64 | 10.25 | 10.43 | 76,950 | +0.22(+2.15%) |
Jan 15, 2019 | 10.33 | 10.35 | 10.14 | 10.21 | 46,483 | -0.08(-0.78%) |
Jan 14, 2019 | 10.67 | 10.74 | 10.24 | 10.29 | 55,409 | -0.47(-4.37%) |
Jan 11, 2019 | 10.61 | 10.92 | 10.57 | 10.76 | 49,800 | +0.14(+1.32%) |
Jan 10, 2019 | 10.60 | 10.66 | 10.42 | 10.62 | 53,737 | +0.04(+0.38%) |
Jan 09, 2019 | 10.60 | 10.80 | 10.57 | 10.58 | 77,815 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.59 | 10.18 | 10.58 | 55,429 | +0.22(+2.12%) |
Jan 07, 2019 | 10.51 | 10.72 | 10.21 | 10.36 | 90,802 | -0.08(-0.77%) |
Jan 04, 2019 | 10.12 | 10.47 | 9.970 | 10.44 | 117,200 | +0.50(+5.03%) |
Jan 03, 2019 | 10.35 | 10.53 | 9.940 | 9.940 | 119,928 | -0.60(-5.69%) |