Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.30 | 10.50 | 10.10 | 10.20 | 23,240 | -0.10(-0.97%) |
Mar 28, 2019 | 10.90 | 10.90 | 10.00 | 10.30 | 66,088 | -0.70(-6.36%) |
Mar 27, 2019 | 10.30 | 11.10 | 10.10 | 11.00 | 41,736 | +0.60(+5.77%) |
Mar 26, 2019 | 10.10 | 10.50 | 9.800 | 10.40 | 13,860 | +0.40(+4.04%) |
Mar 25, 2019 | 10.50 | 10.50 | 9.800 | 9.996 | 9,084 | -0.40(-3.88%) |
Mar 22, 2019 | 11.00 | 11.00 | 10.10 | 10.40 | 13,620 | -0.70(-6.31%) |
Mar 21, 2019 | 10.90 | 11.40 | 10.70 | 11.10 | 7,086 | +0.20(+1.83%) |
Mar 20, 2019 | 11.30 | 12.00 | 10.90 | 10.90 | 8,965 | -0.70(-6.03%) |
Mar 19, 2019 | 10.90 | 11.90 | 10.30 | 11.60 | 36,206 | +0.40(+3.57%) |
Mar 18, 2019 | 11.50 | 11.90 | 10.50 | 11.20 | 27,573 | -0.50(-4.27%) |
Mar 15, 2019 | 14.50 | 16.00 | 11.70 | 11.70 | 57,650 | -2.90(-19.86%) |
Mar 14, 2019 | 13.10 | 14.80 | 13.00 | 14.60 | 59,272 | +1.60(+12.31%) |
Mar 13, 2019 | 12.60 | 13.00 | 12.30 | 13.00 | 12,656 | +0.75(+6.12%) |
Mar 12, 2019 | 12.40 | 13.30 | 12.16 | 12.25 | 10,406 | +0.15(+1.24%) |
Mar 11, 2019 | 12.10 | 12.40 | 10.80 | 12.10 | 20,848 | +0.30(+2.54%) |
Mar 08, 2019 | 11.80 | 13.70 | 11.50 | 11.80 | 65,990 | +0.10(+0.86%) |
Mar 07, 2019 | 11.20 | 12.40 | 10.70 | 11.70 | 25,548 | +0.63(+5.73%) |
Mar 06, 2019 | 11.60 | 11.60 | 10.50 | 11.06 | 15,374 | -0.44(-3.78%) |
Mar 05, 2019 | 11.50 | 12.50 | 11.40 | 11.50 | 10,891 | -0.10(-0.86%) |
Mar 04, 2019 | 12.80 | 13.50 | 11.60 | 11.60 | 24,711 | -1.30(-10.08%) |
Mar 01, 2019 | 12.90 | 13.60 | 12.00 | 12.90 | 32,980 | +0.00(+0.00%) |
Feb 28, 2019 | 13.30 | 15.50 | 12.80 | 12.90 | 109,921 | -0.40(-3.01%) |
Feb 27, 2019 | 12.20 | 13.70 | 11.50 | 13.30 | 87,002 | +2.00(+17.70%) |
Feb 26, 2019 | 10.80 | 11.50 | 10.70 | 11.30 | 21,794 | +0.60(+5.61%) |
Feb 25, 2019 | 10.60 | 11.30 | 10.50 | 10.70 | 27,430 | +0.10(+0.94%) |
Feb 22, 2019 | 10.30 | 11.40 | 9.900 | 10.60 | 73,410 | +0.49(+4.90%) |
Feb 21, 2019 | 10.20 | 11.60 | 9.801 | 10.11 | 73,050 | +0.30(+3.11%) |
Feb 20, 2019 | 10.00 | 10.30 | 9.610 | 9.800 | 12,856 | -0.30(-2.97%) |
Feb 19, 2019 | 10.00 | 10.20 | 9.600 | 10.10 | 10,959 | +0.21(+2.12%) |
Feb 15, 2019 | 10.00 | 10.45 | 9.410 | 9.890 | 12,360 | -0.01(-0.10%) |
Feb 14, 2019 | 10.10 | 10.63 | 9.761 | 9.900 | 42,839 | -0.10(-1.00%) |
Feb 13, 2019 | 9.300 | 10.70 | 9.300 | 10.00 | 55,926 | +0.60(+6.38%) |
Feb 12, 2019 | 9.100 | 9.482 | 8.930 | 9.400 | 6,606 | +0.59(+6.72%) |
Feb 11, 2019 | 9.300 | 9.399 | 8.806 | 8.808 | 7,604 | -0.44(-4.78%) |
Feb 08, 2019 | 9.210 | 9.400 | 9.210 | 9.250 | 4,260 | +0.05(+0.54%) |
Feb 07, 2019 | 9.600 | 9.797 | 9.200 | 9.200 | 8,756 | -0.40(-4.17%) |
Feb 06, 2019 | 9.500 | 9.700 | 9.300 | 9.600 | 10,791 | +0.10(+1.05%) |
Feb 05, 2019 | 9.504 | 9.800 | 9.210 | 9.500 | 14,433 | +0.05(+0.53%) |
Feb 04, 2019 | 9.469 | 9.643 | 9.000 | 9.450 | 21,097 | +0.05(+0.53%) |
Feb 01, 2019 | 9.600 | 9.700 | 9.400 | 9.400 | 12,550 | +0.00(+0.00%) |
Jan 31, 2019 | 9.400 | 9.900 | 9.400 | 9.400 | 20,214 | -0.00(-0.01%) |
Jan 30, 2019 | 9.368 | 9.548 | 9.265 | 9.401 | 9,359 | +0.00(+0.01%) |
Jan 29, 2019 | 9.560 | 9.800 | 9.251 | 9.400 | 7,744 | -0.30(-3.05%) |
Jan 28, 2019 | 9.795 | 9.900 | 9.502 | 9.696 | 11,051 | -0.10(-1.06%) |
Jan 25, 2019 | 9.300 | 10.00 | 9.300 | 9.800 | 11,880 | +0.40(+4.26%) |
Jan 24, 2019 | 9.600 | 10.00 | 9.300 | 9.400 | 18,501 | -0.20(-2.03%) |
Jan 23, 2019 | 10.30 | 10.30 | 9.100 | 9.595 | 34,575 | -0.80(-7.74%) |
Jan 22, 2019 | 10.90 | 10.98 | 9.900 | 10.40 | 25,793 | -0.70(-6.31%) |
Jan 18, 2019 | 11.00 | 11.20 | 10.20 | 11.10 | 43,770 | +0.30(+2.78%) |
Jan 17, 2019 | 11.60 | 11.70 | 10.50 | 10.80 | 65,288 | -0.60(-5.26%) |
Jan 16, 2019 | 11.70 | 11.90 | 10.90 | 11.40 | 77,351 | -0.10(-0.87%) |
Jan 15, 2019 | 11.70 | 12.50 | 11.40 | 11.50 | 152,656 | +0.10(+0.88%) |
Jan 14, 2019 | 11.10 | 11.80 | 11.00 | 11.40 | 47,675 | +0.10(+0.88%) |
Jan 11, 2019 | 10.60 | 11.60 | 10.10 | 11.30 | 9,970 | +0.30(+2.73%) |
Jan 10, 2019 | 12.00 | 12.00 | 10.80 | 11.00 | 26,276 | -1.40(-11.29%) |
Jan 09, 2019 | 12.20 | 12.80 | 11.50 | 12.40 | 127,351 | +0.20(+1.64%) |
Jan 08, 2019 | 12.90 | 13.40 | 12.10 | 12.20 | 5,700 | -0.60(-4.69%) |
Jan 07, 2019 | 13.70 | 13.70 | 12.10 | 12.80 | 14,305 | -0.20(-1.54%) |
Jan 04, 2019 | 11.90 | 13.50 | 11.90 | 13.00 | 64,220 | +1.30(+11.11%) |
Jan 03, 2019 | 11.40 | 12.20 | 10.80 | 11.70 | 7,194 | +0.60(+5.41%) |