Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.45 | 10.52 | 10.43 | 10.49 | 23,859 | +0.03(+0.24%) |
Mar 28, 2019 | 10.47 | 10.48 | 10.45 | 10.47 | 9,217 | -0.05(-0.52%) |
Mar 27, 2019 | 10.50 | 10.53 | 10.49 | 10.52 | 17,291 | +0.07(+0.69%) |
Mar 26, 2019 | 10.50 | 10.52 | 10.45 | 10.45 | 19,435 | -0.03(-0.33%) |
Mar 25, 2019 | 10.47 | 10.56 | 10.47 | 10.49 | 11,131 | +0.03(+0.33%) |
Mar 22, 2019 | 10.45 | 10.57 | 10.42 | 10.45 | 42,156 | -0.06(-0.53%) |
Mar 21, 2019 | 10.43 | 10.59 | 10.42 | 10.51 | 12,387 | +0.09(+0.86%) |
Mar 20, 2019 | 10.56 | 10.58 | 10.42 | 10.42 | 28,964 | -0.10(-0.97%) |
Mar 19, 2019 | 10.47 | 10.53 | 10.47 | 10.52 | 18,365 | +0.00(+0.01%) |
Mar 18, 2019 | 10.45 | 10.52 | 10.40 | 10.52 | 8,000 | +0.10(+0.97%) |
Mar 15, 2019 | 10.60 | 10.60 | 10.38 | 10.42 | 17,565 | -0.16(-1.51%) |
Mar 14, 2019 | 10.59 | 10.60 | 10.42 | 10.58 | 16,202 | -0.01(-0.10%) |
Mar 13, 2019 | 10.53 | 10.60 | 10.46 | 10.59 | 44,739 | +0.00(+0.00%) |
Mar 12, 2019 | 10.49 | 10.60 | 10.49 | 10.59 | 21,439 | +0.10(+0.98%) |
Mar 11, 2019 | 10.50 | 10.55 | 10.47 | 10.49 | 24,831 | -0.02(-0.23%) |
Mar 08, 2019 | 10.53 | 10.53 | 10.49 | 10.51 | 2,195 | +0.00(+0.04%) |
Mar 07, 2019 | 10.49 | 10.51 | 10.42 | 10.51 | 20,019 | +0.03(+0.26%) |
Mar 06, 2019 | 10.48 | 10.49 | 10.42 | 10.48 | 12,835 | -0.01(-0.06%) |
Mar 05, 2019 | 10.38 | 10.49 | 10.38 | 10.49 | 10,562 | +0.13(+1.25%) |
Mar 04, 2019 | 10.40 | 10.45 | 10.36 | 10.36 | 19,907 | -0.07(-0.66%) |
Mar 01, 2019 | 10.38 | 10.45 | 10.35 | 10.43 | 9,075 | +0.06(+0.58%) |
Feb 28, 2019 | 10.45 | 10.46 | 10.35 | 10.37 | 36,431 | -0.09(-0.84%) |
Feb 27, 2019 | 10.58 | 10.58 | 10.45 | 10.45 | 12,756 | -0.23(-2.11%) |
Feb 26, 2019 | 10.72 | 10.72 | 10.57 | 10.68 | 20,854 | -0.00(-0.00%) |
Feb 25, 2019 | 10.66 | 10.68 | 10.49 | 10.68 | 23,793 | -0.01(-0.06%) |
Feb 22, 2019 | 10.69 | 10.69 | 10.61 | 10.68 | 13,027 | -0.01(-0.06%) |
Feb 21, 2019 | 10.69 | 10.72 | 10.62 | 10.69 | 14,258 | -0.02(-0.16%) |
Feb 20, 2019 | 10.75 | 10.82 | 10.53 | 10.71 | 16,765 | -0.09(-0.79%) |
Feb 19, 2019 | 10.71 | 10.79 | 10.66 | 10.79 | 30,046 | +0.31(+2.93%) |
Feb 15, 2019 | 10.76 | 10.79 | 10.49 | 10.49 | 58,403 | -0.27(-2.54%) |
Feb 14, 2019 | 10.79 | 10.79 | 10.66 | 10.76 | 16,758 | +0.14(+1.29%) |
Feb 13, 2019 | 10.70 | 10.81 | 10.54 | 10.62 | 29,554 | +0.07(+0.65%) |
Feb 12, 2019 | 10.63 | 10.65 | 10.55 | 10.55 | 10,741 | -0.09(-0.81%) |
Feb 11, 2019 | 10.71 | 10.71 | 10.62 | 10.64 | 6,425 | -0.05(-0.47%) |
Feb 08, 2019 | 10.45 | 10.69 | 10.45 | 10.69 | 23,420 | +0.30(+2.89%) |
Feb 07, 2019 | 10.49 | 10.49 | 10.39 | 10.39 | 13,773 | -0.10(-0.91%) |
Feb 06, 2019 | 10.49 | 10.49 | 10.45 | 10.49 | 11,131 | +0.10(+0.99%) |
Feb 05, 2019 | 10.53 | 10.53 | 10.38 | 10.38 | 27,710 | -0.04(-0.39%) |
Feb 04, 2019 | 10.57 | 10.70 | 10.43 | 10.43 | 16,691 | -0.22(-2.09%) |
Feb 01, 2019 | 10.64 | 10.68 | 10.53 | 10.65 | 18,589 | -0.00(-0.03%) |
Jan 31, 2019 | 10.59 | 10.65 | 10.38 | 10.65 | 43,208 | +0.05(+0.52%) |
Jan 30, 2019 | 10.49 | 10.64 | 10.46 | 10.60 | 20,207 | +0.06(+0.58%) |
Jan 29, 2019 | 10.32 | 10.53 | 10.32 | 10.53 | 33,370 | +0.21(+1.98%) |
Jan 28, 2019 | 10.41 | 10.59 | 10.28 | 10.33 | 21,624 | -0.20(-1.88%) |
Jan 25, 2019 | 10.55 | 10.55 | 10.47 | 10.53 | 18,150 | +0.02(+0.20%) |
Jan 24, 2019 | 10.59 | 10.59 | 10.41 | 10.51 | 25,353 | -0.12(-1.09%) |
Jan 23, 2019 | 10.68 | 10.70 | 10.62 | 10.62 | 23,756 | -0.05(-0.51%) |
Jan 22, 2019 | 10.64 | 10.71 | 10.63 | 10.68 | 18,747 | +0.03(+0.32%) |
Jan 18, 2019 | 10.69 | 10.72 | 10.46 | 10.64 | 43,473 | -0.07(-0.67%) |
Jan 17, 2019 | 10.68 | 10.73 | 10.64 | 10.72 | 37,716 | +0.03(+0.29%) |
Jan 16, 2019 | 10.59 | 10.85 | 10.44 | 10.68 | 53,861 | +0.08(+0.77%) |
Jan 15, 2019 | 10.35 | 11.24 | 10.27 | 10.60 | 61,174 | +0.18(+1.70%) |
Jan 14, 2019 | 10.71 | 11.00 | 10.41 | 10.43 | 45,061 | -0.18(-1.68%) |
Jan 11, 2019 | 10.61 | 10.86 | 10.55 | 10.60 | 71,431 | +0.03(+0.26%) |
Jan 10, 2019 | 10.35 | 10.58 | 10.33 | 10.58 | 31,251 | +0.26(+2.52%) |
Jan 09, 2019 | 10.35 | 10.45 | 10.32 | 10.32 | 32,240 | -0.03(-0.26%) |
Jan 08, 2019 | 10.30 | 10.35 | 10.25 | 10.34 | 20,696 | +0.18(+1.75%) |
Jan 07, 2019 | 10.35 | 10.35 | 10.17 | 10.17 | 11,866 | -0.12(-1.13%) |
Jan 04, 2019 | 10.32 | 10.35 | 10.14 | 10.28 | 11,124 | -0.07(-0.65%) |
Jan 03, 2019 | 10.32 | 10.35 | 10.28 | 10.35 | 18,257 | -0.04(-0.34%) |