Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.11 | 11.14 | 11.05 | 11.07 | 186,156 | +0.04(+0.32%) |
Mar 28, 2019 | 11.12 | 11.17 | 11.03 | 11.04 | 159,639 | -0.08(-0.70%) |
Mar 27, 2019 | 11.08 | 11.22 | 11.03 | 11.12 | 312,423 | +0.06(+0.51%) |
Mar 26, 2019 | 11.19 | 11.19 | 11.03 | 11.06 | 225,459 | -0.08(-0.76%) |
Mar 25, 2019 | 11.22 | 11.22 | 11.05 | 11.15 | 160,916 | -0.04(-0.32%) |
Mar 22, 2019 | 11.32 | 11.35 | 11.07 | 11.18 | 214,349 | -0.27(-2.34%) |
Mar 21, 2019 | 11.29 | 11.50 | 11.29 | 11.45 | 109,169 | +0.17(+1.50%) |
Mar 20, 2019 | 11.40 | 11.41 | 11.26 | 11.28 | 162,345 | -0.19(-1.66%) |
Mar 19, 2019 | 11.46 | 11.58 | 11.42 | 11.47 | 124,828 | -0.04(-0.31%) |
Mar 18, 2019 | 11.50 | 11.58 | 11.45 | 11.51 | 176,279 | +0.00(+0.00%) |
Mar 15, 2019 | 11.26 | 11.52 | 11.22 | 11.51 | 429,832 | +0.26(+2.32%) |
Mar 14, 2019 | 11.19 | 11.29 | 11.12 | 11.24 | 85,369 | +0.11(+0.95%) |
Mar 13, 2019 | 11.23 | 11.24 | 11.13 | 11.14 | 130,104 | -0.11(-0.94%) |
Mar 12, 2019 | 11.27 | 11.33 | 11.20 | 11.24 | 126,497 | -0.01(-0.13%) |
Mar 11, 2019 | 11.19 | 11.32 | 11.16 | 11.26 | 204,011 | +0.13(+1.14%) |
Mar 08, 2019 | 10.95 | 11.16 | 10.94 | 11.13 | 110,362 | +0.05(+0.45%) |
Mar 07, 2019 | 11.10 | 11.17 | 11.01 | 11.08 | 160,205 | -0.10(-0.88%) |
Mar 06, 2019 | 11.25 | 11.29 | 11.09 | 11.18 | 218,717 | -0.10(-0.88%) |
Mar 05, 2019 | 11.29 | 11.32 | 11.20 | 11.28 | 179,244 | -0.06(-0.56%) |
Mar 04, 2019 | 11.35 | 11.36 | 11.23 | 11.34 | 367,986 | +0.03(+0.25%) |
Mar 01, 2019 | 11.17 | 11.33 | 11.16 | 11.31 | 264,642 | +0.20(+1.84%) |
Feb 28, 2019 | 10.94 | 11.25 | 10.76 | 11.11 | 352,446 | -0.16(-1.44%) |
Feb 27, 2019 | 11.29 | 11.35 | 11.12 | 11.27 | 185,129 | +0.03(+0.25%) |
Feb 26, 2019 | 11.36 | 11.39 | 11.15 | 11.24 | 222,355 | -0.13(-1.12%) |
Feb 25, 2019 | 11.50 | 11.55 | 11.37 | 11.37 | 234,167 | -0.13(-1.17%) |
Feb 22, 2019 | 11.47 | 11.53 | 11.42 | 11.51 | 264,926 | +0.04(+0.37%) |
Feb 21, 2019 | 11.43 | 11.51 | 11.30 | 11.46 | 199,633 | +0.09(+0.81%) |
Feb 20, 2019 | 11.61 | 11.62 | 11.12 | 11.37 | 653,524 | +0.30(+2.74%) |
Feb 19, 2019 | 11.16 | 11.16 | 11.00 | 11.07 | 263,418 | -0.11(-0.95%) |
Feb 15, 2019 | 11.22 | 11.22 | 11.12 | 11.17 | 174,964 | +0.01(+0.13%) |
Feb 14, 2019 | 11.16 | 11.21 | 11.12 | 11.16 | 201,244 | +0.01(+0.13%) |
Feb 13, 2019 | 11.22 | 11.22 | 11.08 | 11.15 | 404,239 | +0.16(+1.41%) |
Feb 12, 2019 | 10.93 | 11.17 | 10.89 | 10.99 | 398,097 | +0.13(+1.17%) |
Feb 11, 2019 | 10.92 | 10.92 | 10.82 | 10.86 | 252,694 | -0.04(-0.32%) |
Feb 08, 2019 | 10.87 | 10.92 | 10.83 | 10.90 | 148,896 | +0.02(+0.19%) |
Feb 07, 2019 | 10.89 | 10.93 | 10.83 | 10.88 | 173,080 | -0.02(-0.19%) |
Feb 06, 2019 | 10.90 | 10.93 | 10.80 | 10.90 | 258,094 | +0.11(+0.98%) |
Feb 05, 2019 | 10.68 | 10.79 | 10.66 | 10.79 | 115,683 | +0.13(+1.26%) |
Feb 04, 2019 | 10.62 | 10.69 | 10.60 | 10.66 | 228,764 | -0.01(-0.13%) |
Feb 01, 2019 | 10.68 | 10.79 | 10.61 | 10.67 | 207,549 | -0.01(-0.07%) |
Jan 31, 2019 | 10.51 | 10.68 | 10.45 | 10.68 | 337,845 | +0.23(+2.16%) |
Jan 30, 2019 | 10.31 | 10.46 | 10.24 | 10.45 | 150,543 | +0.12(+1.16%) |
Jan 29, 2019 | 10.36 | 10.40 | 10.31 | 10.33 | 130,546 | -0.01(-0.07%) |
Jan 28, 2019 | 10.29 | 10.39 | 10.17 | 10.34 | 174,475 | +0.02(+0.21%) |
Jan 25, 2019 | 10.19 | 10.36 | 10.08 | 10.32 | 294,535 | +0.30(+2.96%) |
Jan 24, 2019 | 9.981 | 10.23 | 9.967 | 10.02 | 300,981 | +0.11(+1.07%) |
Jan 23, 2019 | 9.917 | 10.12 | 9.875 | 9.917 | 192,319 | +0.06(+0.57%) |
Jan 22, 2019 | 10.09 | 10.18 | 9.706 | 9.861 | 621,406 | -0.25(-2.44%) |
Jan 18, 2019 | 10.11 | 10.31 | 10.10 | 10.11 | 272,576 | -0.03(-0.28%) |
Jan 17, 2019 | 10.06 | 10.15 | 10.02 | 10.14 | 483,060 | +0.06(+0.63%) |
Jan 16, 2019 | 10.32 | 10.35 | 10.03 | 10.07 | 469,892 | -0.25(-2.46%) |
Jan 15, 2019 | 10.33 | 10.35 | 10.23 | 10.33 | 685,262 | +0.04(+0.40%) |
Jan 14, 2019 | 10.33 | 10.38 | 10.20 | 10.29 | 287,922 | +0.02(+0.20%) |
Jan 11, 2019 | 10.10 | 10.35 | 10.10 | 10.26 | 401,942 | +0.06(+0.54%) |
Jan 10, 2019 | 10.13 | 10.40 | 10.13 | 10.21 | 569,145 | -0.01(-0.13%) |
Jan 09, 2019 | 10.26 | 10.33 | 10.13 | 10.22 | 451,646 | +0.00(+0.00%) |
Jan 08, 2019 | 10.13 | 10.48 | 10.11 | 10.22 | 815,457 | +0.28(+2.84%) |
Jan 07, 2019 | 9.548 | 9.975 | 9.472 | 9.941 | 665,792 | +0.44(+4.64%) |
Jan 04, 2019 | 9.218 | 9.555 | 9.218 | 9.500 | 427,634 | +0.45(+4.95%) |
Jan 03, 2019 | 8.797 | 9.293 | 8.790 | 9.052 | 386,433 | +0.21(+2.34%) |