Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.95 | 10.96 | 10.89 | 10.93 | 24,307 | -0.01(-0.07%) |
Feb 27, 2019 | 10.90 | 10.96 | 10.86 | 10.93 | 28,390 | +0.04(+0.36%) |
Feb 26, 2019 | 10.91 | 10.95 | 10.89 | 10.89 | 32,479 | +0.00(+0.00%) |
Feb 25, 2019 | 10.92 | 10.93 | 10.89 | 10.89 | 16,783 | +0.00(+0.00%) |
Feb 22, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 40,994 | -0.01(-0.07%) |
Feb 21, 2019 | 10.93 | 10.93 | 10.89 | 10.90 | 27,488 | -0.01(-0.07%) |
Feb 20, 2019 | 10.93 | 10.93 | 10.91 | 10.91 | 30,257 | +0.00(+0.00%) |
Feb 19, 2019 | 10.82 | 10.91 | 10.82 | 10.91 | 38,346 | +0.15(+1.37%) |
Feb 15, 2019 | 10.82 | 10.88 | 10.76 | 10.76 | 18,505 | -0.08(-0.72%) |
Feb 14, 2019 | 10.75 | 10.84 | 10.75 | 10.84 | 39,870 | +0.09(+0.85%) |
Feb 13, 2019 | 10.79 | 10.83 | 10.73 | 10.75 | 45,370 | -0.03(-0.29%) |
Feb 12, 2019 | 10.78 | 10.82 | 10.76 | 10.78 | 117,522 | -0.03(-0.29%) |
Feb 11, 2019 | 10.76 | 10.81 | 10.75 | 10.81 | 56,963 | +0.02(+0.22%) |
Feb 08, 2019 | 10.76 | 10.79 | 10.76 | 10.79 | 60,003 | +0.04(+0.36%) |
Feb 07, 2019 | 10.74 | 10.79 | 10.74 | 10.75 | 67,527 | -0.02(-0.14%) |
Feb 06, 2019 | 10.76 | 10.77 | 10.74 | 10.76 | 27,106 | +0.02(+0.22%) |
Feb 05, 2019 | 10.73 | 10.79 | 10.73 | 10.74 | 28,645 | +0.02(+0.22%) |
Feb 04, 2019 | 10.77 | 10.77 | 10.72 | 10.72 | 65,315 | -0.09(-0.86%) |
Feb 01, 2019 | 10.78 | 10.81 | 10.77 | 10.81 | 17,936 | +0.02(+0.14%) |
Jan 31, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 75,614 | +0.12(+1.16%) |
Jan 30, 2019 | 10.75 | 10.76 | 10.65 | 10.67 | 53,305 | -0.03(-0.29%) |
Jan 29, 2019 | 10.71 | 10.75 | 10.69 | 10.70 | 31,350 | +0.02(+0.15%) |
Jan 28, 2019 | 10.68 | 10.74 | 10.66 | 10.69 | 39,477 | -0.01(-0.07%) |
Jan 25, 2019 | 10.74 | 10.77 | 10.65 | 10.69 | 48,132 | -0.05(-0.43%) |
Jan 24, 2019 | 10.73 | 10.74 | 10.73 | 10.74 | 19,464 | +0.07(+0.65%) |
Jan 23, 2019 | 10.68 | 10.69 | 10.64 | 10.67 | 29,000 | +0.01(+0.07%) |
Jan 22, 2019 | 10.53 | 10.69 | 10.53 | 10.66 | 68,173 | +0.13(+1.25%) |
Jan 18, 2019 | 10.59 | 10.62 | 10.53 | 10.53 | 49,551 | -0.08(-0.73%) |
Jan 17, 2019 | 10.55 | 10.61 | 10.55 | 10.61 | 37,362 | +0.02(+0.22%) |
Jan 16, 2019 | 10.62 | 10.62 | 10.55 | 10.59 | 39,828 | +0.02(+0.15%) |
Jan 15, 2019 | 10.60 | 10.62 | 10.57 | 10.57 | 41,842 | -0.02(-0.22%) |
Jan 14, 2019 | 10.83 | 10.83 | 10.57 | 10.59 | 92,212 | -0.21(-1.96%) |
Jan 11, 2019 | 10.77 | 10.81 | 10.69 | 10.81 | 25,006 | +0.12(+1.08%) |
Jan 10, 2019 | 10.77 | 10.77 | 10.64 | 10.69 | 90,468 | +0.05(+0.44%) |
Jan 09, 2019 | 10.60 | 10.71 | 10.57 | 10.64 | 33,153 | +0.08(+0.73%) |
Jan 08, 2019 | 10.63 | 10.64 | 10.57 | 10.57 | 35,874 | -0.01(-0.07%) |
Jan 07, 2019 | 10.61 | 10.67 | 10.56 | 10.57 | 34,559 | +0.11(+1.03%) |
Jan 04, 2019 | 10.44 | 10.47 | 10.37 | 10.47 | 61,156 | +0.02(+0.15%) |
Jan 03, 2019 | 10.38 | 10.47 | 10.37 | 10.45 | 41,413 | +0.07(+0.67%) |
Jan 02, 2019 | 10.22 | 10.38 | 10.20 | 10.38 | 99,612 | +0.19(+1.82%) |
Dec 31, 2018 | 10.13 | 10.37 | 10.11 | 10.20 | 197,721 | +0.06(+0.61%) |
Dec 28, 2018 | 10.07 | 10.19 | 10.07 | 10.13 | 185,412 | +0.05(+0.54%) |
Dec 27, 2018 | 10.15 | 10.15 | 10.05 | 10.08 | 152,745 | +0.00(+0.00%) |
Dec 26, 2018 | 10.08 | 10.12 | 10.01 | 10.08 | 217,003 | -0.03(-0.31%) |
Dec 24, 2018 | 10.13 | 10.13 | 10.07 | 10.11 | 54,159 | +0.00(+0.00%) |
Dec 21, 2018 | 10.13 | 10.13 | 10.07 | 10.11 | 78,907 | +0.06(+0.62%) |
Dec 20, 2018 | 10.06 | 10.11 | 10.03 | 10.05 | 143,376 | +0.00(+0.00%) |
Dec 19, 2018 | 10.14 | 10.14 | 10.05 | 10.05 | 75,568 | +0.01(+0.08%) |
Dec 18, 2018 | 10.13 | 10.14 | 10.02 | 10.04 | 123,376 | -0.05(-0.54%) |
Dec 17, 2018 | 10.15 | 10.16 | 10.09 | 10.10 | 140,251 | -0.11(-1.06%) |
Dec 14, 2018 | 10.21 | 10.27 | 10.12 | 10.20 | 57,657 | -0.01(-0.08%) |
Dec 13, 2018 | 10.31 | 10.32 | 10.16 | 10.21 | 73,565 | -0.11(-1.05%) |
Dec 12, 2018 | 10.37 | 10.37 | 10.30 | 10.32 | 70,350 | -0.03(-0.30%) |
Dec 11, 2018 | 10.42 | 10.42 | 10.32 | 10.35 | 38,047 | -0.02(-0.19%) |
Dec 10, 2018 | 10.45 | 10.46 | 10.36 | 10.37 | 60,896 | -0.02(-0.18%) |
Dec 07, 2018 | 10.36 | 10.42 | 10.34 | 10.39 | 36,312 | +0.02(+0.22%) |
Dec 06, 2018 | 10.48 | 10.53 | 10.31 | 10.36 | 82,804 | -0.18(-1.68%) |
Dec 04, 2018 | 10.39 | 10.54 | 10.33 | 10.54 | 87,201 | +0.19(+1.86%) |