Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.22 | 11.22 | 11.22 | 11.22 | 94,200 | +0.29(+2.61%) |
Mar 27, 2019 | 10.93 | 10.93 | 10.93 | 0 | -0.03(-0.29%) | |
Mar 26, 2019 | 10.90 | 10.96 | 10.89 | 10.96 | 11,620 | +0.42(+4.03%) |
Mar 25, 2019 | 10.38 | 10.58 | 10.33 | 10.54 | 3,237 | +0.04(+0.37%) |
Mar 22, 2019 | 10.83 | 10.90 | 10.39 | 10.50 | 12,500 | -0.64(-5.75%) |
Mar 21, 2019 | 10.91 | 11.17 | 10.91 | 11.14 | 5,500 | +0.07(+0.64%) |
Mar 20, 2019 | 10.86 | 11.07 | 10.86 | 11.07 | 620 | +0.04(+0.38%) |
Mar 19, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 1,000 | +0.08(+0.71%) |
Mar 18, 2019 | 10.99 | 10.99 | 10.95 | 10.95 | 417 | +0.00(+0.00%) |
Mar 15, 2019 | 11.00 | 11.00 | 10.91 | 10.95 | 188,700 | +0.30(+2.87%) |
Mar 14, 2019 | 10.78 | 10.78 | 10.64 | 10.64 | 41,150 | -0.36(-3.24%) |
Mar 13, 2019 | 11.08 | 11.08 | 11.00 | 11.00 | 740 | +0.01(+0.07%) |
Mar 12, 2019 | 11.00 | 11.03 | 10.99 | 10.99 | 52,400 | +0.29(+2.75%) |
Mar 11, 2019 | 10.73 | 10.73 | 10.56 | 10.70 | 2,519 | +0.27(+2.57%) |
Mar 08, 2019 | 10.45 | 10.55 | 10.40 | 10.43 | 4,800 | -0.38(-3.50%) |
Mar 07, 2019 | 11.15 | 11.15 | 10.75 | 10.81 | 53,799 | -0.26(-2.35%) |
Mar 06, 2019 | 11.22 | 11.22 | 11.07 | 11.07 | 505 | -0.16(-1.39%) |
Mar 05, 2019 | 11.32 | 11.32 | 11.13 | 11.23 | 5,863 | -0.03(-0.29%) |
Mar 04, 2019 | 11.64 | 11.64 | 11.13 | 11.26 | 6,885 | -0.07(-0.63%) |
Mar 01, 2019 | 11.52 | 11.52 | 11.33 | 11.33 | 1,800 | -0.13(-1.10%) |
Feb 28, 2019 | 11.71 | 11.71 | 11.46 | 11.46 | 56,772 | -0.29(-2.50%) |
Feb 27, 2019 | 12.17 | 12.17 | 11.72 | 11.75 | 949 | -0.37(-3.01%) |
Feb 26, 2019 | 12.16 | 12.24 | 12.12 | 12.12 | 2,926 | -0.10(-0.86%) |
Feb 25, 2019 | 11.81 | 12.38 | 11.81 | 12.22 | 66,593 | +0.59(+5.07%) |
Feb 22, 2019 | 11.45 | 11.66 | 11.45 | 11.63 | 3,800 | +0.37(+3.29%) |
Feb 21, 2019 | 11.20 | 11.30 | 11.07 | 11.26 | 12,518 | +0.12(+1.11%) |
Feb 20, 2019 | 10.94 | 11.24 | 10.94 | 11.14 | 70,492 | +0.30(+2.77%) |
Feb 19, 2019 | 10.60 | 10.88 | 10.60 | 10.84 | 46,937 | +0.35(+3.32%) |
Feb 15, 2019 | 10.57 | 10.57 | 10.40 | 10.49 | 13,700 | +0.04(+0.38%) |
Feb 14, 2019 | 10.48 | 10.48 | 10.29 | 10.45 | 5,728 | -0.14(-1.34%) |
Feb 13, 2019 | 10.62 | 10.62 | 10.58 | 10.59 | 5,572 | +0.29(+2.81%) |
Feb 12, 2019 | 10.29 | 10.30 | 10.29 | 10.30 | 1,221 | -0.06(-0.58%) |
Feb 11, 2019 | 10.38 | 10.40 | 10.36 | 10.36 | 781 | -0.05(-0.48%) |
Feb 08, 2019 | 10.54 | 10.54 | 10.38 | 10.41 | 5,700 | -0.48(-4.41%) |
Feb 07, 2019 | 11.00 | 11.00 | 10.89 | 10.89 | 3,107 | -0.03(-0.27%) |
Feb 06, 2019 | 10.96 | 11.09 | 10.92 | 10.92 | 7,901 | +0.13(+1.20%) |
Feb 05, 2019 | 11.10 | 11.14 | 10.79 | 10.79 | 13,340 | -0.27(-2.41%) |
Feb 04, 2019 | 11.11 | 11.18 | 11.06 | 11.06 | 28,450 | -0.24(-2.15%) |
Feb 01, 2019 | 11.54 | 11.54 | 11.30 | 11.30 | 20,100 | -0.19(-1.66%) |
Jan 31, 2019 | 11.24 | 11.58 | 11.01 | 11.49 | 10,837 | +0.67(+6.20%) |
Jan 30, 2019 | 10.61 | 10.94 | 10.57 | 10.82 | 9,780 | +0.61(+6.00%) |
Jan 29, 2019 | 10.00 | 10.21 | 9.910 | 10.21 | 12,650 | +0.37(+3.76%) |
Jan 28, 2019 | 9.780 | 9.870 | 9.780 | 9.837 | 1,799 | -0.06(-0.62%) |
Jan 25, 2019 | 9.790 | 9.900 | 9.715 | 9.898 | 4,500 | +0.53(+5.64%) |
Jan 24, 2019 | 9.250 | 9.520 | 9.210 | 9.370 | 1,010 | +0.03(+0.32%) |
Jan 23, 2019 | 9.440 | 9.440 | 9.339 | 9.340 | 2,375 | -0.06(-0.64%) |
Jan 22, 2019 | 9.540 | 9.540 | 9.260 | 9.400 | 13,456 | -0.19(-1.93%) |
Jan 18, 2019 | 9.834 | 9.867 | 9.585 | 9.585 | 9,300 | -0.01(-0.15%) |
Jan 17, 2019 | 9.150 | 9.600 | 8.990 | 9.600 | 56,359 | +0.14(+1.48%) |
Jan 16, 2019 | 9.080 | 9.460 | 8.850 | 9.460 | 15,692 | +1.16(+13.98%) |
Jan 15, 2019 | 8.475 | 8.475 | 8.285 | 8.300 | 9,766 | -0.08(-0.94%) |
Jan 14, 2019 | 8.400 | 8.400 | 8.379 | 8.379 | 718 | +0.00(+0.04%) |
Jan 11, 2019 | 8.340 | 8.375 | 8.340 | 8.375 | 300 | +0.01(+0.06%) |
Jan 10, 2019 | 8.300 | 8.390 | 8.300 | 8.370 | 2,907 | -0.15(-1.80%) |
Jan 09, 2019 | 8.643 | 8.699 | 8.466 | 8.523 | 20,023 | +0.25(+3.00%) |
Jan 08, 2019 | 8.104 | 8.275 | 7.986 | 8.275 | 22,101 | +0.78(+10.35%) |
Jan 07, 2019 | 7.660 | 7.755 | 7.498 | 7.498 | 66,658 | -0.27(-3.52%) |
Jan 04, 2019 | 7.705 | 7.772 | 7.681 | 7.772 | 2,400 | +0.67(+9.46%) |
Jan 03, 2019 | 7.410 | 7.410 | 7.100 | 7.100 | 4,419 | -0.66(-8.51%) |