Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.06 | 11.18 | 10.91 | 11.09 | 438,600 | +0.11(+1.00%) |
Mar 28, 2019 | 10.74 | 11.08 | 10.64 | 10.98 | 567,974 | +0.18(+1.67%) |
Mar 27, 2019 | 10.92 | 10.95 | 10.78 | 10.80 | 499,338 | -0.13(-1.19%) |
Mar 26, 2019 | 11.12 | 11.36 | 10.76 | 10.93 | 556,749 | -0.09(-0.82%) |
Mar 25, 2019 | 11.36 | 11.37 | 10.86 | 11.02 | 723,479 | -0.34(-2.99%) |
Mar 22, 2019 | 11.78 | 12.02 | 11.33 | 11.36 | 1,223,400 | -0.31(-2.66%) |
Mar 21, 2019 | 11.69 | 11.78 | 11.48 | 11.67 | 579,634 | -0.02(-0.17%) |
Mar 20, 2019 | 11.04 | 11.81 | 10.92 | 11.69 | 1,344,719 | +0.57(+5.13%) |
Mar 19, 2019 | 11.36 | 11.58 | 10.93 | 11.12 | 1,045,848 | -0.16(-1.42%) |
Mar 18, 2019 | 11.36 | 11.59 | 10.94 | 11.28 | 556,154 | -0.02(-0.18%) |
Mar 15, 2019 | 10.65 | 11.71 | 10.37 | 11.30 | 1,333,800 | +0.55(+5.12%) |
Mar 14, 2019 | 10.47 | 10.94 | 10.47 | 10.75 | 1,456,288 | +0.19(+1.80%) |
Mar 13, 2019 | 10.63 | 10.71 | 10.46 | 10.56 | 770,874 | -0.02(-0.19%) |
Mar 12, 2019 | 10.37 | 10.60 | 10.32 | 10.58 | 240,905 | +0.27(+2.62%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.03 | 10.31 | 461,501 | +0.28(+2.79%) |
Mar 08, 2019 | 9.940 | 10.08 | 9.865 | 10.03 | 508,100 | +0.07(+0.70%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.790 | 9.960 | 415,913 | -0.10(-0.99%) |
Mar 06, 2019 | 10.37 | 10.40 | 10.06 | 10.06 | 532,498 | -0.31(-2.99%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.32 | 10.37 | 381,444 | -0.31(-2.90%) |
Mar 04, 2019 | 10.47 | 10.86 | 10.40 | 10.68 | 1,125,850 | +0.28(+2.69%) |
Mar 01, 2019 | 10.28 | 10.49 | 10.17 | 10.40 | 908,400 | +0.21(+2.06%) |
Feb 28, 2019 | 10.24 | 10.31 | 10.12 | 10.19 | 649,242 | -0.05(-0.49%) |
Feb 27, 2019 | 10.19 | 10.29 | 10.07 | 10.24 | 511,631 | +0.00(+0.00%) |
Feb 26, 2019 | 10.26 | 10.44 | 10.17 | 10.24 | 555,940 | -0.01(-0.10%) |
Feb 25, 2019 | 10.37 | 10.41 | 10.25 | 10.25 | 574,287 | -0.03(-0.29%) |
Feb 22, 2019 | 10.48 | 10.60 | 10.24 | 10.28 | 702,200 | -0.16(-1.53%) |
Feb 21, 2019 | 10.48 | 10.49 | 10.28 | 10.44 | 491,948 | -0.05(-0.48%) |
Feb 20, 2019 | 10.30 | 10.62 | 10.26 | 10.49 | 496,128 | +0.19(+1.84%) |
Feb 19, 2019 | 10.28 | 10.38 | 10.25 | 10.30 | 390,760 | +0.01(+0.10%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.18 | 10.29 | 299,100 | +0.08(+0.78%) |
Feb 14, 2019 | 10.25 | 10.46 | 10.13 | 10.21 | 400,016 | -0.07(-0.68%) |
Feb 13, 2019 | 10.24 | 10.43 | 10.11 | 10.28 | 934,797 | +0.09(+0.88%) |
Feb 12, 2019 | 10.09 | 10.27 | 9.900 | 10.19 | 644,931 | +0.19(+1.90%) |
Feb 11, 2019 | 9.950 | 10.03 | 9.800 | 10.00 | 446,428 | +0.12(+1.21%) |
Feb 08, 2019 | 9.820 | 9.960 | 9.750 | 9.880 | 351,300 | -0.05(-0.50%) |
Feb 07, 2019 | 10.01 | 10.11 | 9.745 | 9.930 | 641,007 | -0.13(-1.29%) |
Feb 06, 2019 | 10.04 | 10.24 | 9.900 | 10.06 | 703,327 | +0.03(+0.30%) |
Feb 05, 2019 | 9.870 | 10.13 | 9.850 | 10.03 | 924,192 | +0.16(+1.62%) |
Feb 04, 2019 | 9.970 | 9.970 | 9.560 | 9.870 | 812,823 | -0.10(-1.00%) |
Feb 01, 2019 | 10.30 | 10.30 | 9.950 | 9.970 | 430,000 | -0.28(-2.73%) |
Jan 31, 2019 | 10.31 | 10.46 | 10.12 | 10.25 | 786,357 | -0.02(-0.19%) |
Jan 30, 2019 | 10.13 | 10.30 | 9.850 | 10.27 | 658,438 | +0.27(+2.70%) |
Jan 29, 2019 | 10.15 | 10.15 | 9.900 | 10.00 | 501,347 | -0.06(-0.60%) |
Jan 28, 2019 | 10.30 | 10.36 | 9.970 | 10.06 | 349,116 | -0.26(-2.52%) |
Jan 25, 2019 | 10.51 | 10.63 | 10.30 | 10.32 | 958,500 | -0.07(-0.67%) |
Jan 24, 2019 | 10.01 | 10.53 | 10.01 | 10.39 | 774,876 | +0.32(+3.18%) |
Jan 23, 2019 | 10.29 | 10.40 | 9.930 | 10.07 | 642,690 | -0.14(-1.37%) |
Jan 22, 2019 | 10.45 | 10.45 | 9.960 | 10.21 | 784,028 | -0.37(-3.50%) |
Jan 18, 2019 | 10.08 | 10.81 | 10.08 | 10.58 | 1,126,500 | +0.51(+5.06%) |
Jan 17, 2019 | 10.12 | 10.26 | 9.960 | 10.07 | 552,225 | -0.10(-0.98%) |
Jan 16, 2019 | 10.18 | 10.37 | 10.06 | 10.17 | 738,012 | +0.03(+0.30%) |
Jan 15, 2019 | 10.02 | 10.29 | 9.830 | 10.14 | 964,028 | +0.12(+1.20%) |
Jan 14, 2019 | 9.840 | 10.21 | 9.800 | 10.02 | 409,319 | +0.03(+0.30%) |
Jan 11, 2019 | 10.23 | 10.32 | 9.780 | 9.990 | 1,136,700 | -0.32(-3.10%) |
Jan 10, 2019 | 10.49 | 10.49 | 10.08 | 10.31 | 992,378 | -0.32(-3.01%) |
Jan 09, 2019 | 10.66 | 11.24 | 10.49 | 10.63 | 1,085,512 | +0.39(+3.81%) |
Jan 08, 2019 | 10.63 | 10.66 | 10.13 | 10.24 | 874,701 | -0.29(-2.75%) |
Jan 07, 2019 | 9.900 | 10.57 | 9.720 | 10.53 | 524,714 | +0.58(+5.83%) |
Jan 04, 2019 | 9.540 | 10.12 | 9.540 | 9.950 | 755,900 | +0.46(+4.85%) |
Jan 03, 2019 | 9.550 | 9.830 | 9.430 | 9.490 | 768,963 | -0.11(-1.15%) |