Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.13 | 11.13 | 11.01 | 11.02 | 45,630 | -0.08(-0.75%) |
Mar 28, 2019 | 11.17 | 11.17 | 11.10 | 11.10 | 17,032 | -0.06(-0.52%) |
Mar 27, 2019 | 11.18 | 11.18 | 11.13 | 11.16 | 27,906 | +0.04(+0.37%) |
Mar 26, 2019 | 11.13 | 11.15 | 11.12 | 11.12 | 31,668 | -0.01(-0.07%) |
Mar 25, 2019 | 11.13 | 11.15 | 11.13 | 11.13 | 8,552 | -0.06(-0.52%) |
Mar 22, 2019 | 11.18 | 11.18 | 11.15 | 11.18 | 6,964 | +0.07(+0.67%) |
Mar 21, 2019 | 11.12 | 11.16 | 11.08 | 11.11 | 57,104 | +0.03(+0.30%) |
Mar 20, 2019 | 11.08 | 11.10 | 11.06 | 11.08 | 14,966 | -0.01(-0.08%) |
Mar 19, 2019 | 11.15 | 11.15 | 11.08 | 11.08 | 12,346 | -0.04(-0.37%) |
Mar 18, 2019 | 11.09 | 11.14 | 11.09 | 11.13 | 22,148 | -0.03(-0.22%) |
Mar 15, 2019 | 11.14 | 11.17 | 11.13 | 11.15 | 40,346 | +0.01(+0.07%) |
Mar 14, 2019 | 11.13 | 11.14 | 11.08 | 11.14 | 31,135 | +0.01(+0.11%) |
Mar 13, 2019 | 11.11 | 11.13 | 11.09 | 11.13 | 4,741 | +0.04(+0.38%) |
Mar 12, 2019 | 11.09 | 11.09 | 11.07 | 11.09 | 12,341 | +0.02(+0.23%) |
Mar 11, 2019 | 11.06 | 11.06 | 11.05 | 11.06 | 3,297 | +0.02(+0.23%) |
Mar 08, 2019 | 11.05 | 11.06 | 11.04 | 11.04 | 6,380 | +0.01(+0.08%) |
Mar 07, 2019 | 11.01 | 11.04 | 11.01 | 11.03 | 5,741 | +0.02(+0.23%) |
Mar 06, 2019 | 10.96 | 11.02 | 10.95 | 11.01 | 46,727 | +0.07(+0.61%) |
Mar 05, 2019 | 10.95 | 10.96 | 10.93 | 10.94 | 33,664 | +0.00(+0.00%) |
Mar 04, 2019 | 10.95 | 10.95 | 10.94 | 10.94 | 16,002 | +0.01(+0.08%) |
Mar 01, 2019 | 10.96 | 10.96 | 10.93 | 10.93 | 14,206 | +0.00(+0.00%) |
Feb 28, 2019 | 10.92 | 10.94 | 10.91 | 10.93 | 27,133 | +0.02(+0.23%) |
Feb 27, 2019 | 10.92 | 10.92 | 10.91 | 10.91 | 2,552 | -0.01(-0.08%) |
Feb 26, 2019 | 10.90 | 10.92 | 10.87 | 10.91 | 19,785 | +0.04(+0.38%) |
Feb 25, 2019 | 10.94 | 10.94 | 10.86 | 10.87 | 30,039 | -0.05(-0.46%) |
Feb 22, 2019 | 10.91 | 10.93 | 10.91 | 10.92 | 32,265 | +0.02(+0.23%) |
Feb 21, 2019 | 10.91 | 10.92 | 10.88 | 10.90 | 78,297 | -0.02(-0.15%) |
Feb 20, 2019 | 10.88 | 10.93 | 10.88 | 10.91 | 37,347 | +0.04(+0.38%) |
Feb 19, 2019 | 10.91 | 10.91 | 10.84 | 10.87 | 44,447 | +0.02(+0.15%) |
Feb 15, 2019 | 10.86 | 10.89 | 10.86 | 10.86 | 20,587 | +0.00(+0.00%) |
Feb 14, 2019 | 10.82 | 10.86 | 10.80 | 10.86 | 38,381 | +0.09(+0.81%) |
Feb 13, 2019 | 10.77 | 10.82 | 10.77 | 10.77 | 22,229 | +0.00(+0.00%) |
Feb 12, 2019 | 10.80 | 10.80 | 10.77 | 10.77 | 66,693 | +0.01(+0.08%) |
Feb 11, 2019 | 10.84 | 10.84 | 10.74 | 10.76 | 361,065 | -0.05(-0.46%) |
Feb 08, 2019 | 10.80 | 10.84 | 10.80 | 10.81 | 7,726 | +0.02(+0.15%) |
Feb 07, 2019 | 10.81 | 10.82 | 10.79 | 10.79 | 6,611 | -0.02(-0.23%) |
Feb 06, 2019 | 10.80 | 10.82 | 10.78 | 10.82 | 4,150 | +0.03(+0.31%) |
Feb 05, 2019 | 10.79 | 10.79 | 10.76 | 10.79 | 3,101 | -0.01(-0.08%) |
Feb 04, 2019 | 10.79 | 10.79 | 10.76 | 10.79 | 11,251 | +0.00(+0.04%) |
Feb 01, 2019 | 10.87 | 10.87 | 10.79 | 10.79 | 22,816 | +0.04(+0.35%) |
Jan 31, 2019 | 10.74 | 10.78 | 10.73 | 10.75 | 50,511 | +0.02(+0.15%) |
Jan 30, 2019 | 10.73 | 10.74 | 10.70 | 10.74 | 10,049 | +0.03(+0.31%) |
Jan 29, 2019 | 10.64 | 10.70 | 10.64 | 10.70 | 21,113 | +0.07(+0.70%) |
Jan 28, 2019 | 10.69 | 10.69 | 10.63 | 10.63 | 56,925 | -0.07(-0.70%) |
Jan 25, 2019 | 10.64 | 10.71 | 10.64 | 10.70 | 50,702 | +0.06(+0.54%) |
Jan 24, 2019 | 10.65 | 10.70 | 10.64 | 10.64 | 50,472 | +0.01(+0.08%) |
Jan 23, 2019 | 10.65 | 10.65 | 10.64 | 10.64 | 12,326 | -0.02(-0.16%) |
Jan 22, 2019 | 10.63 | 10.65 | 10.63 | 10.65 | 5,029 | +0.01(+0.08%) |
Jan 18, 2019 | 10.66 | 10.66 | 10.64 | 10.64 | 8,088 | -0.01(-0.08%) |
Jan 17, 2019 | 10.65 | 10.66 | 10.65 | 10.65 | 5,427 | +0.02(+0.15%) |
Jan 16, 2019 | 10.69 | 10.69 | 10.62 | 10.64 | 31,813 | -0.01(-0.07%) |
Jan 15, 2019 | 10.63 | 10.66 | 10.63 | 10.64 | 13,751 | -0.02(-0.16%) |
Jan 14, 2019 | 10.61 | 10.66 | 10.61 | 10.66 | 15,918 | +0.04(+0.35%) |
Jan 11, 2019 | 10.57 | 10.63 | 10.57 | 10.62 | 42,246 | +0.07(+0.63%) |
Jan 10, 2019 | 10.56 | 10.60 | 10.56 | 10.56 | 35,441 | +0.02(+0.24%) |
Jan 09, 2019 | 10.53 | 10.57 | 10.51 | 10.53 | 33,741 | +0.00(+0.00%) |
Jan 08, 2019 | 10.52 | 10.56 | 10.50 | 10.53 | 28,898 | +0.06(+0.55%) |
Jan 07, 2019 | 10.41 | 10.54 | 10.41 | 10.48 | 12,310 | +0.05(+0.48%) |
Jan 04, 2019 | 10.42 | 10.47 | 10.38 | 10.43 | 23,846 | -0.03(-0.32%) |
Jan 03, 2019 | 10.40 | 10.48 | 10.40 | 10.46 | 9,135 | +0.06(+0.56%) |