Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.80 | 10.80 | 10.60 | 10.67 | 802,472 | -0.15(-1.35%) |
Mar 28, 2019 | 10.71 | 10.83 | 10.65 | 10.82 | 268,926 | +0.14(+1.29%) |
Mar 27, 2019 | 10.77 | 10.77 | 10.61 | 10.68 | 488,492 | -0.06(-0.60%) |
Mar 26, 2019 | 10.66 | 10.81 | 10.65 | 10.75 | 521,432 | +0.15(+1.38%) |
Mar 25, 2019 | 10.60 | 10.70 | 10.49 | 10.60 | 462,740 | +0.02(+0.23%) |
Mar 22, 2019 | 10.69 | 10.73 | 10.53 | 10.58 | 631,307 | -0.13(-1.21%) |
Mar 21, 2019 | 10.54 | 10.74 | 10.51 | 10.70 | 921,277 | +0.16(+1.54%) |
Mar 20, 2019 | 10.66 | 10.67 | 10.49 | 10.54 | 1,101,469 | -0.11(-1.06%) |
Mar 19, 2019 | 10.73 | 10.76 | 10.61 | 10.66 | 538,545 | -0.06(-0.53%) |
Mar 18, 2019 | 10.66 | 10.77 | 10.65 | 10.71 | 855,242 | +0.05(+0.46%) |
Mar 15, 2019 | 10.77 | 10.79 | 10.66 | 10.66 | 1,158,756 | -0.06(-0.53%) |
Mar 14, 2019 | 10.70 | 10.73 | 10.64 | 10.72 | 567,418 | +0.02(+0.23%) |
Mar 13, 2019 | 10.81 | 10.84 | 10.69 | 10.70 | 318,877 | -0.11(-1.05%) |
Mar 12, 2019 | 10.75 | 10.86 | 10.67 | 10.81 | 519,496 | +0.06(+0.53%) |
Mar 11, 2019 | 10.57 | 10.81 | 10.57 | 10.75 | 421,158 | +0.21(+2.00%) |
Mar 08, 2019 | 10.62 | 10.66 | 10.52 | 10.54 | 901,021 | -0.08(-0.76%) |
Mar 07, 2019 | 10.71 | 10.79 | 10.60 | 10.62 | 471,520 | -0.07(-0.68%) |
Mar 06, 2019 | 10.75 | 10.78 | 10.67 | 10.70 | 487,716 | -0.04(-0.38%) |
Mar 05, 2019 | 10.66 | 10.80 | 10.62 | 10.74 | 399,819 | +0.08(+0.76%) |
Mar 04, 2019 | 10.69 | 10.70 | 10.60 | 10.66 | 1,005,541 | -0.02(-0.15%) |
Mar 01, 2019 | 10.75 | 10.78 | 10.58 | 10.67 | 604,509 | -0.06(-0.60%) |
Feb 28, 2019 | 10.80 | 10.92 | 10.74 | 10.74 | 687,897 | -0.07(-0.67%) |
Feb 27, 2019 | 10.93 | 10.97 | 10.73 | 10.81 | 508,226 | -0.15(-1.33%) |
Feb 26, 2019 | 11.12 | 11.12 | 10.95 | 10.96 | 389,452 | -0.11(-1.02%) |
Feb 25, 2019 | 11.24 | 11.27 | 11.02 | 11.07 | 620,267 | -0.17(-1.51%) |
Feb 22, 2019 | 11.12 | 11.28 | 11.09 | 11.24 | 550,788 | +0.15(+1.39%) |
Feb 21, 2019 | 11.04 | 11.09 | 10.96 | 11.09 | 670,112 | +0.00(+0.00%) |
Feb 20, 2019 | 11.08 | 11.13 | 10.99 | 11.09 | 646,270 | +0.01(+0.07%) |
Feb 19, 2019 | 11.12 | 11.14 | 10.96 | 11.08 | 677,334 | -0.04(-0.36%) |
Feb 15, 2019 | 11.09 | 11.16 | 11.00 | 11.12 | 727,016 | +0.03(+0.29%) |
Feb 14, 2019 | 10.90 | 11.16 | 10.88 | 11.09 | 915,066 | +0.18(+1.63%) |
Feb 13, 2019 | 10.88 | 10.98 | 10.85 | 10.91 | 627,258 | -0.02(-0.15%) |
Feb 12, 2019 | 11.15 | 11.15 | 10.88 | 10.92 | 925,235 | -0.21(-1.87%) |
Feb 11, 2019 | 10.99 | 11.16 | 10.98 | 11.13 | 908,692 | +0.10(+0.87%) |
Feb 08, 2019 | 11.00 | 11.18 | 10.82 | 11.04 | 1,075,838 | -0.05(-0.43%) |
Feb 07, 2019 | 10.90 | 11.11 | 10.86 | 11.08 | 760,097 | +0.08(+0.73%) |
Feb 06, 2019 | 11.07 | 11.11 | 11.00 | 11.00 | 416,386 | -0.08(-0.72%) |
Feb 05, 2019 | 11.16 | 11.20 | 10.96 | 11.08 | 613,022 | -0.04(-0.36%) |
Feb 04, 2019 | 11.00 | 11.12 | 10.92 | 11.12 | 533,852 | +0.11(+1.02%) |
Feb 01, 2019 | 10.94 | 11.01 | 10.78 | 11.01 | 664,536 | +0.02(+0.22%) |
Jan 31, 2019 | 10.76 | 11.00 | 10.72 | 10.99 | 1,062,232 | +0.23(+2.16%) |
Jan 30, 2019 | 10.79 | 10.90 | 10.69 | 10.76 | 1,047,452 | -0.01(-0.07%) |
Jan 29, 2019 | 10.80 | 10.84 | 10.69 | 10.76 | 578,779 | -0.02(-0.15%) |
Jan 28, 2019 | 10.58 | 10.80 | 10.58 | 10.78 | 501,931 | +0.15(+1.43%) |
Jan 25, 2019 | 10.56 | 10.69 | 10.56 | 10.63 | 466,075 | +0.10(+0.91%) |
Jan 24, 2019 | 10.71 | 10.75 | 10.50 | 10.53 | 574,664 | -0.18(-1.72%) |
Jan 23, 2019 | 10.68 | 10.76 | 10.62 | 10.72 | 994,403 | +0.03(+0.30%) |
Jan 22, 2019 | 10.53 | 10.69 | 10.33 | 10.68 | 1,202,559 | +0.14(+1.29%) |
Jan 18, 2019 | 10.76 | 10.79 | 10.49 | 10.55 | 520,474 | -0.17(-1.57%) |
Jan 17, 2019 | 10.29 | 10.72 | 10.29 | 10.72 | 794,185 | +0.42(+4.12%) |
Jan 16, 2019 | 10.23 | 10.37 | 10.20 | 10.29 | 895,421 | +0.04(+0.39%) |
Jan 15, 2019 | 10.17 | 10.29 | 10.12 | 10.25 | 1,035,731 | +0.08(+0.79%) |
Jan 14, 2019 | 10.27 | 10.29 | 10.15 | 10.17 | 851,625 | -0.08(-0.78%) |
Jan 11, 2019 | 10.26 | 10.32 | 10.21 | 10.25 | 395,545 | -0.03(-0.31%) |
Jan 10, 2019 | 10.05 | 10.32 | 10.04 | 10.28 | 596,017 | +0.15(+1.50%) |
Jan 09, 2019 | 10.12 | 10.14 | 9.924 | 10.13 | 516,676 | +0.04(+0.40%) |
Jan 08, 2019 | 10.06 | 10.15 | 9.972 | 10.09 | 675,105 | +0.13(+1.28%) |
Jan 07, 2019 | 9.940 | 10.04 | 9.812 | 9.964 | 690,027 | +0.02(+0.16%) |
Jan 04, 2019 | 9.660 | 9.948 | 9.604 | 9.948 | 647,904 | +0.36(+3.75%) |
Jan 03, 2019 | 9.580 | 9.816 | 9.548 | 9.588 | 575,722 | +0.01(+0.08%) |