Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.99 | 10.99 | 10.68 | 10.73 | 116,180 | -0.17(-1.60%) |
Mar 28, 2019 | 10.88 | 10.95 | 10.83 | 10.91 | 99,375 | +0.11(+1.06%) |
Mar 27, 2019 | 10.78 | 10.79 | 10.72 | 10.79 | 42,587 | +0.05(+0.50%) |
Mar 26, 2019 | 10.72 | 10.79 | 10.72 | 10.74 | 39,572 | +0.01(+0.07%) |
Mar 25, 2019 | 10.79 | 10.79 | 10.69 | 10.73 | 150,472 | -0.06(-0.56%) |
Mar 22, 2019 | 10.77 | 10.79 | 10.77 | 10.79 | 79,602 | +0.08(+0.78%) |
Mar 21, 2019 | 10.69 | 10.77 | 10.69 | 10.71 | 45,349 | +0.00(+0.00%) |
Mar 20, 2019 | 10.71 | 10.72 | 10.65 | 10.71 | 27,354 | +0.06(+0.57%) |
Mar 19, 2019 | 10.69 | 10.69 | 10.56 | 10.65 | 56,549 | +0.02(+0.14%) |
Mar 18, 2019 | 10.66 | 10.66 | 10.60 | 10.63 | 28,249 | -0.02(-0.14%) |
Mar 15, 2019 | 10.72 | 10.72 | 10.63 | 10.65 | 36,577 | +0.00(+0.00%) |
Mar 14, 2019 | 10.60 | 10.68 | 10.59 | 10.65 | 66,014 | +0.05(+0.43%) |
Mar 13, 2019 | 10.63 | 10.63 | 10.51 | 10.60 | 139,245 | +0.03(+0.29%) |
Mar 12, 2019 | 10.68 | 10.68 | 10.48 | 10.57 | 157,094 | -0.01(-0.11%) |
Mar 11, 2019 | 10.70 | 10.70 | 10.56 | 10.58 | 57,317 | -0.02(-0.18%) |
Mar 08, 2019 | 10.59 | 10.72 | 10.55 | 10.60 | 51,708 | +0.04(+0.36%) |
Mar 07, 2019 | 10.56 | 10.58 | 10.48 | 10.56 | 72,564 | +0.03(+0.29%) |
Mar 06, 2019 | 10.44 | 10.55 | 10.43 | 10.53 | 123,001 | +0.10(+0.94%) |
Mar 05, 2019 | 10.42 | 10.44 | 10.35 | 10.44 | 63,779 | +0.02(+0.15%) |
Mar 04, 2019 | 10.35 | 10.43 | 10.35 | 10.42 | 102,599 | +0.07(+0.66%) |
Mar 01, 2019 | 10.35 | 10.39 | 10.22 | 10.35 | 107,825 | +0.14(+1.33%) |
Feb 28, 2019 | 10.21 | 10.22 | 10.14 | 10.22 | 88,829 | +0.02(+0.15%) |
Feb 27, 2019 | 10.32 | 10.32 | 10.15 | 10.20 | 142,638 | -0.05(-0.44%) |
Feb 26, 2019 | 10.22 | 10.41 | 10.22 | 10.25 | 137,601 | +0.03(+0.30%) |
Feb 25, 2019 | 10.22 | 10.22 | 10.19 | 10.22 | 57,127 | +0.05(+0.45%) |
Feb 22, 2019 | 10.22 | 10.25 | 10.17 | 10.17 | 92,761 | -0.04(-0.37%) |
Feb 21, 2019 | 10.22 | 10.22 | 10.19 | 10.21 | 49,541 | -0.01(-0.07%) |
Feb 20, 2019 | 10.25 | 10.25 | 10.18 | 10.22 | 43,268 | +0.05(+0.52%) |
Feb 19, 2019 | 10.15 | 10.28 | 10.15 | 10.16 | 84,062 | +0.02(+0.15%) |
Feb 15, 2019 | 10.14 | 10.16 | 10.13 | 10.15 | 33,431 | -0.02(-0.22%) |
Feb 14, 2019 | 10.21 | 10.21 | 10.13 | 10.17 | 58,768 | -0.05(-0.52%) |
Feb 13, 2019 | 10.13 | 10.22 | 10.13 | 10.22 | 89,875 | +0.10(+0.97%) |
Feb 12, 2019 | 10.18 | 10.21 | 10.09 | 10.13 | 63,877 | -0.03(-0.30%) |
Feb 11, 2019 | 10.17 | 10.17 | 10.09 | 10.16 | 38,473 | +0.05(+0.45%) |
Feb 08, 2019 | 10.11 | 10.18 | 10.07 | 10.11 | 48,759 | +0.05(+0.45%) |
Feb 07, 2019 | 10.14 | 10.14 | 10.01 | 10.07 | 146,759 | -0.03(-0.30%) |
Feb 06, 2019 | 10.17 | 10.17 | 10.08 | 10.10 | 128,654 | -0.07(-0.67%) |
Feb 05, 2019 | 10.14 | 10.17 | 10.13 | 10.16 | 99,771 | +0.02(+0.22%) |
Feb 04, 2019 | 10.10 | 10.15 | 10.06 | 10.14 | 122,621 | +0.05(+0.52%) |
Feb 01, 2019 | 10.10 | 10.17 | 9.975 | 10.09 | 105,256 | +0.00(+0.00%) |
Jan 31, 2019 | 10.02 | 10.10 | 9.976 | 10.09 | 65,244 | +0.09(+0.90%) |
Jan 30, 2019 | 9.983 | 10.07 | 9.952 | 9.998 | 65,674 | +0.02(+0.23%) |
Jan 29, 2019 | 9.990 | 10.01 | 9.963 | 9.975 | 55,669 | -0.00(-0.00%) |
Jan 28, 2019 | 9.975 | 9.983 | 9.922 | 9.975 | 105,322 | +0.03(+0.30%) |
Jan 25, 2019 | 9.975 | 10.01 | 9.937 | 9.945 | 85,877 | -0.04(-0.38%) |
Jan 24, 2019 | 9.922 | 9.983 | 9.922 | 9.983 | 86,461 | +0.08(+0.76%) |
Jan 23, 2019 | 9.990 | 9.990 | 9.877 | 9.907 | 80,608 | -0.07(-0.68%) |
Jan 22, 2019 | 9.983 | 10.01 | 9.952 | 9.975 | 113,382 | +0.01(+0.08%) |
Jan 18, 2019 | 9.892 | 9.975 | 9.870 | 9.967 | 79,771 | +0.12(+1.22%) |
Jan 17, 2019 | 9.839 | 9.915 | 9.832 | 9.847 | 157,340 | +0.02(+0.15%) |
Jan 16, 2019 | 9.839 | 9.854 | 9.772 | 9.832 | 67,162 | +0.03(+0.33%) |
Jan 15, 2019 | 9.824 | 9.843 | 9.799 | 9.799 | 104,365 | -0.02(-0.18%) |
Jan 14, 2019 | 9.915 | 9.915 | 9.802 | 9.817 | 79,214 | -0.02(-0.15%) |
Jan 11, 2019 | 9.900 | 9.907 | 9.764 | 9.832 | 117,335 | -0.02(-0.23%) |
Jan 10, 2019 | 9.787 | 9.870 | 9.750 | 9.855 | 135,568 | +0.07(+0.69%) |
Jan 09, 2019 | 9.720 | 9.787 | 9.645 | 9.787 | 215,422 | +0.11(+1.16%) |
Jan 08, 2019 | 9.877 | 9.877 | 9.667 | 9.675 | 192,176 | -0.04(-0.39%) |
Jan 07, 2019 | 9.727 | 9.735 | 9.675 | 9.712 | 95,416 | -0.02(-0.15%) |
Jan 04, 2019 | 9.682 | 9.727 | 9.660 | 9.727 | 101,603 | +0.04(+0.46%) |
Jan 03, 2019 | 9.675 | 9.682 | 9.622 | 9.682 | 83,635 | +0.02(+0.16%) |