Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.10 | 10.15 | 10.05 | 10.11 | 160,994 | +0.06(+0.57%) |
Mar 28, 2019 | 9.973 | 10.16 | 9.840 | 10.05 | 918,537 | +0.13(+1.35%) |
Mar 27, 2019 | 10.13 | 10.17 | 9.916 | 9.916 | 422,917 | -0.27(-2.63%) |
Mar 26, 2019 | 10.26 | 10.50 | 10.16 | 10.18 | 408,601 | -0.04(-0.37%) |
Mar 25, 2019 | 10.27 | 10.47 | 10.20 | 10.22 | 242,083 | -0.10(-0.93%) |
Mar 22, 2019 | 10.76 | 10.91 | 10.22 | 10.32 | 448,859 | -0.65(-5.92%) |
Mar 21, 2019 | 11.17 | 11.20 | 10.84 | 10.97 | 314,088 | -0.11(-1.03%) |
Mar 20, 2019 | 11.28 | 11.31 | 11.02 | 11.08 | 399,074 | -0.17(-1.53%) |
Mar 19, 2019 | 11.25 | 11.36 | 11.17 | 11.25 | 694,765 | +0.05(+0.43%) |
Mar 18, 2019 | 11.15 | 11.24 | 11.11 | 11.21 | 228,743 | +0.06(+0.51%) |
Mar 15, 2019 | 11.34 | 11.39 | 11.14 | 11.15 | 306,601 | -0.13(-1.19%) |
Mar 14, 2019 | 11.53 | 11.54 | 11.18 | 11.28 | 409,703 | -0.18(-1.58%) |
Mar 13, 2019 | 11.10 | 11.47 | 11.06 | 11.46 | 445,586 | +0.67(+6.19%) |
Mar 12, 2019 | 11.06 | 11.10 | 10.78 | 10.79 | 152,458 | -0.27(-2.42%) |
Mar 11, 2019 | 10.73 | 11.14 | 10.69 | 11.06 | 767,847 | +0.39(+3.67%) |
Mar 08, 2019 | 10.47 | 10.69 | 10.37 | 10.67 | 141,419 | +0.10(+0.90%) |
Mar 07, 2019 | 10.57 | 10.63 | 10.42 | 10.58 | 191,023 | -0.03(-0.27%) |
Mar 06, 2019 | 10.84 | 10.85 | 10.60 | 10.60 | 211,529 | -0.22(-2.03%) |
Mar 05, 2019 | 10.90 | 10.91 | 10.77 | 10.82 | 196,394 | -0.06(-0.53%) |
Mar 04, 2019 | 10.93 | 10.99 | 10.68 | 10.88 | 160,815 | -0.02(-0.18%) |
Mar 01, 2019 | 11.07 | 11.21 | 10.84 | 10.90 | 223,173 | -0.15(-1.38%) |
Feb 28, 2019 | 11.36 | 11.36 | 10.98 | 11.05 | 284,693 | -0.35(-3.10%) |
Feb 27, 2019 | 11.41 | 11.50 | 11.24 | 11.41 | 338,016 | +0.00(+0.00%) |
Feb 26, 2019 | 11.45 | 11.58 | 11.41 | 11.41 | 139,830 | -0.08(-0.67%) |
Feb 25, 2019 | 11.64 | 11.75 | 11.41 | 11.48 | 199,999 | -0.03(-0.25%) |
Feb 22, 2019 | 11.22 | 11.52 | 11.21 | 11.51 | 270,173 | +0.36(+3.26%) |
Feb 21, 2019 | 11.25 | 11.25 | 10.99 | 11.15 | 417,137 | -0.10(-0.85%) |
Feb 20, 2019 | 10.97 | 11.29 | 10.97 | 11.24 | 590,440 | +0.20(+1.82%) |
Feb 19, 2019 | 10.97 | 11.09 | 10.96 | 11.04 | 167,869 | +0.02(+0.17%) |
Feb 15, 2019 | 11.12 | 11.12 | 10.97 | 11.02 | 119,332 | -0.04(-0.35%) |
Feb 14, 2019 | 10.87 | 11.06 | 10.75 | 11.06 | 375,530 | +0.09(+0.78%) |
Feb 13, 2019 | 11.16 | 11.22 | 10.96 | 10.98 | 295,822 | -0.21(-1.88%) |
Feb 12, 2019 | 11.08 | 11.20 | 11.01 | 11.19 | 355,340 | +0.19(+1.74%) |
Feb 11, 2019 | 11.16 | 11.16 | 10.95 | 11.00 | 173,766 | -0.10(-0.86%) |
Feb 08, 2019 | 11.23 | 11.23 | 10.99 | 11.09 | 238,979 | -0.15(-1.36%) |
Feb 07, 2019 | 11.17 | 11.28 | 11.09 | 11.24 | 305,003 | -0.02(-0.17%) |
Feb 06, 2019 | 11.53 | 11.74 | 11.24 | 11.26 | 267,596 | -0.44(-3.76%) |
Feb 05, 2019 | 11.51 | 11.74 | 11.42 | 11.70 | 245,068 | +0.15(+1.32%) |
Feb 04, 2019 | 11.18 | 11.57 | 11.18 | 11.55 | 290,230 | +0.31(+2.72%) |
Feb 01, 2019 | 11.13 | 11.49 | 11.10 | 11.24 | 334,341 | +0.11(+0.94%) |
Jan 31, 2019 | 11.06 | 11.34 | 11.06 | 11.14 | 797,550 | +0.15(+1.39%) |
Jan 30, 2019 | 11.20 | 11.25 | 10.98 | 10.99 | 661,393 | -0.25(-2.21%) |
Jan 29, 2019 | 11.26 | 11.42 | 11.14 | 11.23 | 315,198 | +0.08(+0.69%) |
Jan 28, 2019 | 11.09 | 11.18 | 10.75 | 11.16 | 944,975 | +0.04(+0.34%) |
Jan 25, 2019 | 11.16 | 11.35 | 11.11 | 11.12 | 167,798 | +0.04(+0.34%) |
Jan 24, 2019 | 11.04 | 11.23 | 11.01 | 11.08 | 231,808 | +0.05(+0.43%) |
Jan 23, 2019 | 11.14 | 11.21 | 10.94 | 11.03 | 302,714 | -0.01(-0.09%) |
Jan 22, 2019 | 11.54 | 11.54 | 10.94 | 11.04 | 330,891 | -0.46(-3.99%) |
Jan 18, 2019 | 11.39 | 11.59 | 11.26 | 11.50 | 832,713 | +0.19(+1.69%) |
Jan 17, 2019 | 11.03 | 11.38 | 10.81 | 11.31 | 1,274,849 | +0.34(+3.14%) |
Jan 16, 2019 | 11.06 | 11.16 | 10.94 | 10.97 | 320,308 | -0.06(-0.52%) |
Jan 15, 2019 | 11.02 | 11.31 | 10.96 | 11.02 | 202,068 | -0.02(-0.17%) |
Jan 14, 2019 | 11.15 | 11.24 | 10.99 | 11.04 | 231,620 | -0.27(-2.36%) |
Jan 11, 2019 | 11.40 | 11.40 | 11.25 | 11.31 | 451,162 | -0.11(-0.92%) |
Jan 10, 2019 | 11.29 | 11.44 | 11.04 | 11.42 | 181,110 | +0.22(+1.96%) |
Jan 09, 2019 | 10.94 | 11.28 | 10.72 | 11.20 | 153,422 | +0.39(+3.62%) |
Jan 08, 2019 | 10.83 | 11.03 | 10.70 | 10.80 | 206,064 | +0.11(+0.98%) |
Jan 07, 2019 | 10.44 | 10.79 | 10.33 | 10.70 | 615,196 | +0.28(+2.66%) |
Jan 04, 2019 | 10.01 | 10.45 | 10.01 | 10.42 | 350,671 | +0.59(+6.02%) |
Jan 03, 2019 | 9.973 | 10.03 | 9.773 | 9.830 | 325,165 | -0.18(-1.81%) |