Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.56 | 10.70 | 10.36 | 10.39 | 3,555,887 | -0.12(-1.17%) |
Mar 28, 2019 | 10.36 | 10.53 | 10.32 | 10.51 | 2,848,607 | +0.14(+1.35%) |
Mar 27, 2019 | 10.47 | 10.47 | 10.23 | 10.37 | 2,840,756 | +0.00(+0.00%) |
Mar 26, 2019 | 9.961 | 10.38 | 9.900 | 10.37 | 3,613,826 | +0.44(+4.41%) |
Mar 25, 2019 | 10.04 | 10.17 | 9.926 | 9.935 | 3,054,991 | -0.11(-1.05%) |
Mar 22, 2019 | 10.27 | 10.32 | 9.918 | 10.04 | 3,769,485 | -0.32(-3.13%) |
Mar 21, 2019 | 10.26 | 10.51 | 10.22 | 10.36 | 2,945,110 | +0.06(+0.60%) |
Mar 20, 2019 | 10.44 | 10.52 | 10.26 | 10.30 | 4,270,507 | -0.16(-1.51%) |
Mar 19, 2019 | 10.73 | 10.74 | 10.43 | 10.46 | 2,257,936 | -0.22(-2.05%) |
Mar 18, 2019 | 10.66 | 10.79 | 10.65 | 10.68 | 2,104,430 | +0.04(+0.41%) |
Mar 15, 2019 | 10.69 | 10.76 | 10.63 | 10.64 | 4,617,716 | -0.07(-0.65%) |
Mar 14, 2019 | 10.75 | 10.78 | 10.70 | 10.71 | 1,097,289 | -0.02(-0.16%) |
Mar 13, 2019 | 10.71 | 10.82 | 10.67 | 10.72 | 2,175,433 | +0.07(+0.66%) |
Mar 12, 2019 | 10.79 | 10.82 | 10.62 | 10.65 | 1,354,147 | -0.12(-1.14%) |
Mar 11, 2019 | 10.73 | 10.81 | 10.65 | 10.78 | 2,313,205 | +0.06(+0.57%) |
Mar 08, 2019 | 10.65 | 10.75 | 10.60 | 10.72 | 1,778,685 | -0.01(-0.07%) |
Mar 07, 2019 | 10.74 | 10.81 | 10.52 | 10.72 | 1,996,431 | -0.05(-0.50%) |
Mar 06, 2019 | 11.01 | 11.09 | 10.74 | 10.78 | 2,159,862 | -0.26(-2.38%) |
Mar 05, 2019 | 10.98 | 11.07 | 10.85 | 11.04 | 2,091,765 | +0.04(+0.32%) |
Mar 04, 2019 | 11.03 | 11.11 | 10.91 | 11.00 | 2,765,259 | -0.04(-0.32%) |
Mar 01, 2019 | 11.04 | 11.13 | 10.95 | 11.04 | 2,031,056 | +0.02(+0.16%) |
Feb 28, 2019 | 11.12 | 11.20 | 11.02 | 11.02 | 2,271,562 | -0.07(-0.63%) |
Feb 27, 2019 | 11.00 | 11.11 | 10.96 | 11.09 | 2,981,495 | +0.09(+0.80%) |
Feb 26, 2019 | 11.02 | 11.11 | 10.97 | 11.00 | 1,382,468 | -0.04(-0.32%) |
Feb 25, 2019 | 11.23 | 11.28 | 11.04 | 11.04 | 2,007,692 | -0.12(-1.10%) |
Feb 22, 2019 | 11.18 | 11.20 | 11.10 | 11.16 | 1,724,059 | +0.00(+0.00%) |
Feb 21, 2019 | 11.22 | 11.22 | 11.12 | 11.16 | 1,833,244 | -0.04(-0.39%) |
Feb 20, 2019 | 11.20 | 11.22 | 11.11 | 11.21 | 2,481,266 | +0.02(+0.16%) |
Feb 19, 2019 | 11.07 | 11.24 | 11.04 | 11.19 | 4,088,138 | +0.10(+0.87%) |
Feb 15, 2019 | 11.05 | 11.21 | 11.00 | 11.09 | 7,419,798 | +0.12(+1.12%) |
Feb 14, 2019 | 11.08 | 11.23 | 10.93 | 10.97 | 5,735,861 | -0.19(-1.73%) |
Feb 13, 2019 | 11.24 | 11.25 | 11.09 | 11.16 | 3,036,587 | -0.08(-0.70%) |
Feb 12, 2019 | 11.24 | 11.32 | 11.17 | 11.24 | 1,914,299 | +0.03(+0.23%) |
Feb 11, 2019 | 11.10 | 11.23 | 11.03 | 11.22 | 2,735,539 | +0.17(+1.51%) |
Feb 08, 2019 | 10.99 | 11.07 | 10.89 | 11.05 | 2,224,696 | +0.06(+0.56%) |
Feb 07, 2019 | 10.98 | 11.16 | 10.94 | 10.99 | 4,803,546 | +0.10(+0.96%) |
Feb 06, 2019 | 10.80 | 10.90 | 10.77 | 10.88 | 8,308,275 | +0.03(+0.24%) |
Feb 05, 2019 | 11.07 | 11.09 | 10.80 | 10.86 | 4,183,210 | -0.23(-2.04%) |
Feb 04, 2019 | 11.05 | 11.09 | 10.92 | 11.08 | 2,543,058 | +0.01(+0.08%) |
Feb 01, 2019 | 10.90 | 11.11 | 10.66 | 11.07 | 5,476,198 | +0.52(+4.94%) |
Jan 31, 2019 | 10.56 | 10.66 | 10.26 | 10.55 | 4,617,631 | +0.32(+3.14%) |
Jan 30, 2019 | 10.23 | 10.35 | 10.20 | 10.23 | 2,471,174 | +0.02(+0.17%) |
Jan 29, 2019 | 10.15 | 10.29 | 10.15 | 10.21 | 2,635,136 | +0.09(+0.86%) |
Jan 28, 2019 | 10.14 | 10.25 | 10.13 | 10.13 | 2,916,831 | -0.03(-0.34%) |
Jan 25, 2019 | 10.19 | 10.27 | 10.14 | 10.16 | 2,048,196 | +0.03(+0.34%) |
Jan 24, 2019 | 10.14 | 10.21 | 9.988 | 10.13 | 1,706,745 | -0.05(-0.51%) |
Jan 23, 2019 | 10.18 | 10.29 | 10.05 | 10.18 | 2,106,666 | +0.00(+0.00%) |
Jan 22, 2019 | 10.26 | 10.30 | 10.09 | 10.18 | 2,395,345 | -0.11(-1.10%) |
Jan 18, 2019 | 10.27 | 10.36 | 10.20 | 10.29 | 2,610,863 | +0.03(+0.25%) |
Jan 17, 2019 | 10.16 | 10.28 | 10.14 | 10.27 | 2,495,700 | +0.07(+0.68%) |
Jan 16, 2019 | 10.07 | 10.24 | 10.05 | 10.20 | 2,763,842 | +0.16(+1.56%) |
Jan 15, 2019 | 9.962 | 10.06 | 9.883 | 10.04 | 2,492,196 | +0.07(+0.70%) |
Jan 14, 2019 | 9.779 | 10.02 | 9.688 | 9.970 | 3,096,683 | +0.12(+1.24%) |
Jan 11, 2019 | 9.805 | 9.866 | 9.753 | 9.849 | 1,970,543 | +0.01(+0.09%) |
Jan 10, 2019 | 9.753 | 9.879 | 9.727 | 9.840 | 1,827,413 | +0.04(+0.44%) |
Jan 09, 2019 | 9.901 | 9.918 | 9.640 | 9.796 | 2,481,209 | -0.11(-1.14%) |
Jan 08, 2019 | 9.857 | 9.927 | 9.718 | 9.909 | 2,379,399 | +0.12(+1.24%) |
Jan 07, 2019 | 9.623 | 9.849 | 9.579 | 9.788 | 4,753,526 | +0.15(+1.53%) |
Jan 04, 2019 | 9.440 | 9.692 | 9.379 | 9.640 | 4,964,955 | +0.30(+3.26%) |
Jan 03, 2019 | 9.092 | 9.466 | 9.049 | 9.336 | 3,499,477 | +0.17(+1.80%) |