Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.06 | 11.11 | 10.91 | 10.92 | 606,139 | -0.09(-0.84%) |
Mar 28, 2019 | 10.96 | 11.02 | 10.96 | 11.02 | 312,579 | +0.09(+0.80%) |
Mar 27, 2019 | 10.91 | 10.96 | 10.82 | 10.93 | 419,828 | +0.02(+0.20%) |
Mar 26, 2019 | 10.87 | 10.91 | 10.82 | 10.91 | 394,074 | +0.09(+0.81%) |
Mar 25, 2019 | 10.91 | 10.92 | 10.80 | 10.82 | 523,520 | -0.09(-0.80%) |
Mar 22, 2019 | 10.86 | 10.97 | 10.86 | 10.91 | 477,625 | +0.04(+0.40%) |
Mar 21, 2019 | 10.80 | 10.93 | 10.80 | 10.86 | 520,217 | +0.03(+0.30%) |
Mar 20, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 799,931 | -0.01(-0.10%) |
Mar 19, 2019 | 10.93 | 11.02 | 10.81 | 10.84 | 558,852 | -0.05(-0.50%) |
Mar 18, 2019 | 10.79 | 10.91 | 10.79 | 10.90 | 438,115 | +0.11(+1.01%) |
Mar 15, 2019 | 10.78 | 10.82 | 10.72 | 10.79 | 568,793 | +0.01(+0.10%) |
Mar 14, 2019 | 10.79 | 10.83 | 10.72 | 10.78 | 481,238 | +0.01(+0.10%) |
Mar 13, 2019 | 10.77 | 10.79 | 10.70 | 10.77 | 645,802 | +0.05(+0.50%) |
Mar 12, 2019 | 10.68 | 10.83 | 10.63 | 10.71 | 1,544,226 | +0.07(+0.65%) |
Mar 11, 2019 | 10.60 | 10.68 | 10.56 | 10.64 | 1,772,463 | +0.08(+0.76%) |
Mar 08, 2019 | 10.50 | 10.61 | 10.49 | 10.56 | 1,087,846 | +0.03(+0.30%) |
Mar 07, 2019 | 10.61 | 10.66 | 10.53 | 10.53 | 709,756 | -0.08(-0.71%) |
Mar 06, 2019 | 10.61 | 10.71 | 10.61 | 10.61 | 1,083,010 | -0.01(-0.10%) |
Mar 05, 2019 | 10.68 | 10.72 | 10.58 | 10.62 | 587,961 | -0.07(-0.65%) |
Mar 04, 2019 | 10.66 | 10.77 | 10.62 | 10.69 | 566,241 | +0.03(+0.30%) |
Mar 01, 2019 | 10.83 | 10.83 | 10.63 | 10.65 | 505,184 | -0.13(-1.24%) |
Feb 28, 2019 | 10.93 | 10.95 | 10.76 | 10.79 | 487,996 | -0.13(-1.18%) |
Feb 27, 2019 | 10.99 | 10.99 | 10.88 | 10.92 | 404,674 | -0.06(-0.54%) |
Feb 26, 2019 | 10.98 | 11.01 | 10.90 | 10.98 | 929,648 | +0.01(+0.05%) |
Feb 25, 2019 | 11.18 | 11.21 | 10.94 | 10.97 | 1,377,757 | -0.20(-1.76%) |
Feb 22, 2019 | 11.14 | 11.24 | 11.08 | 11.17 | 734,610 | -0.01(-0.09%) |
Feb 21, 2019 | 11.16 | 11.21 | 10.86 | 11.18 | 1,377,858 | -0.12(-1.08%) |
Feb 20, 2019 | 10.93 | 11.04 | 10.87 | 11.30 | 587,143 | +0.38(+3.51%) |
Feb 19, 2019 | 10.91 | 10.94 | 10.88 | 10.92 | 412,482 | +0.01(+0.05%) |
Feb 15, 2019 | 10.85 | 10.93 | 10.82 | 10.91 | 386,083 | +0.10(+0.89%) |
Feb 14, 2019 | 10.76 | 10.84 | 10.65 | 10.82 | 213,254 | +0.03(+0.25%) |
Feb 13, 2019 | 10.79 | 10.79 | 10.69 | 10.79 | 307,396 | +0.03(+0.30%) |
Feb 12, 2019 | 10.75 | 10.79 | 10.71 | 10.76 | 432,436 | +0.02(+0.20%) |
Feb 11, 2019 | 10.68 | 10.76 | 10.68 | 10.74 | 570,558 | +0.10(+0.90%) |
Feb 08, 2019 | 10.55 | 10.65 | 10.53 | 10.64 | 529,550 | +0.07(+0.65%) |
Feb 07, 2019 | 10.60 | 10.62 | 10.51 | 10.57 | 398,000 | -0.03(-0.30%) |
Feb 06, 2019 | 10.63 | 10.67 | 10.56 | 10.60 | 209,215 | -0.05(-0.45%) |
Feb 05, 2019 | 10.56 | 10.66 | 10.49 | 10.65 | 315,379 | +0.09(+0.86%) |
Feb 04, 2019 | 10.46 | 10.58 | 10.44 | 10.56 | 184,886 | +0.09(+0.81%) |
Feb 01, 2019 | 10.57 | 10.57 | 10.39 | 10.47 | 460,446 | -0.09(-0.81%) |
Jan 31, 2019 | 10.49 | 10.56 | 10.45 | 10.56 | 630,625 | +0.05(+0.46%) |
Jan 30, 2019 | 10.45 | 10.58 | 10.44 | 10.51 | 412,065 | +0.09(+0.87%) |
Jan 29, 2019 | 10.44 | 10.46 | 10.37 | 10.42 | 363,934 | +0.07(+0.67%) |
Jan 28, 2019 | 10.36 | 10.40 | 10.28 | 10.35 | 345,270 | -0.01(-0.05%) |
Jan 25, 2019 | 10.33 | 10.38 | 10.29 | 10.36 | 450,681 | +0.10(+0.93%) |
Jan 24, 2019 | 10.33 | 10.37 | 10.25 | 10.26 | 397,410 | -0.05(-0.46%) |
Jan 23, 2019 | 10.31 | 10.33 | 10.20 | 10.31 | 338,153 | +0.02(+0.21%) |
Jan 22, 2019 | 10.34 | 10.40 | 10.26 | 10.29 | 459,362 | -0.05(-0.46%) |
Jan 18, 2019 | 10.30 | 10.45 | 10.28 | 10.34 | 464,952 | +0.04(+0.41%) |
Jan 17, 2019 | 10.29 | 10.35 | 10.25 | 10.29 | 276,699 | -0.06(-0.57%) |
Jan 16, 2019 | 10.35 | 10.41 | 10.25 | 10.35 | 419,993 | +0.01(+0.10%) |
Jan 15, 2019 | 10.28 | 10.40 | 10.22 | 10.34 | 516,182 | +0.06(+0.62%) |
Jan 14, 2019 | 10.25 | 10.38 | 10.22 | 10.28 | 332,773 | -0.03(-0.26%) |
Jan 11, 2019 | 10.23 | 10.33 | 10.16 | 10.30 | 552,647 | +0.09(+0.89%) |
Jan 10, 2019 | 10.14 | 10.24 | 10.10 | 10.21 | 478,353 | +0.07(+0.74%) |
Jan 09, 2019 | 10.32 | 10.33 | 10.10 | 10.14 | 509,256 | -0.12(-1.14%) |
Jan 08, 2019 | 10.32 | 10.34 | 10.20 | 10.26 | 670,955 | +0.01(+0.05%) |
Jan 07, 2019 | 10.06 | 10.34 | 10.01 | 10.25 | 562,266 | +0.21(+2.12%) |
Jan 04, 2019 | 9.958 | 10.08 | 9.958 | 10.04 | 397,914 | +0.13(+1.29%) |
Jan 03, 2019 | 9.825 | 9.958 | 9.825 | 9.910 | 411,918 | +0.09(+0.92%) |