Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.75 | 10.86 | 10.75 | 10.86 | 2,402 | +0.12(+1.11%) |
Mar 28, 2019 | 10.75 | 10.78 | 10.72 | 10.74 | 3,565 | +0.01(+0.06%) |
Mar 27, 2019 | 10.70 | 10.73 | 10.70 | 10.73 | 1,405 | +0.01(+0.08%) |
Mar 26, 2019 | 10.77 | 10.77 | 10.72 | 10.72 | 11,492 | -0.10(-0.92%) |
Mar 25, 2019 | 10.82 | 10.82 | 10.82 | 10.82 | 1,066 | +0.08(+0.77%) |
Mar 22, 2019 | 10.92 | 10.95 | 10.71 | 10.74 | 7,446 | +0.12(+1.10%) |
Mar 21, 2019 | 10.53 | 10.62 | 10.53 | 10.62 | 3,419 | -0.08(-0.78%) |
Mar 20, 2019 | 10.62 | 10.72 | 10.62 | 10.71 | 4,967 | +0.11(+1.03%) |
Mar 19, 2019 | 10.53 | 10.60 | 10.53 | 10.60 | 873 | +0.04(+0.35%) |
Mar 18, 2019 | 10.56 | 10.56 | 55 | +0.00(+0.00%) | ||
Mar 15, 2019 | 10.53 | 10.57 | 10.53 | 10.56 | 720 | -0.02(-0.20%) |
Mar 14, 2019 | 10.56 | 10.59 | 10.56 | 10.58 | 4,347 | +0.03(+0.27%) |
Mar 13, 2019 | 10.55 | 10.55 | 10.55 | 10.55 | 5,899 | +0.01(+0.08%) |
Mar 12, 2019 | 10.61 | 10.61 | 10.55 | 10.55 | 2,365 | +0.02(+0.24%) |
Mar 11, 2019 | 10.55 | 10.55 | 10.51 | 10.52 | 2,421 | +0.01(+0.08%) |
Mar 08, 2019 | 10.58 | 10.59 | 10.51 | 10.51 | 7,230 | -0.04(-0.39%) |
Mar 07, 2019 | 10.51 | 10.55 | 10.51 | 10.55 | 2,668 | +0.17(+1.60%) |
Mar 06, 2019 | 10.37 | 10.39 | 10.37 | 10.39 | 1,446 | +0.00(+0.00%) |
Mar 05, 2019 | 10.36 | 10.39 | 10.36 | 10.39 | 1,513 | +0.00(+0.02%) |
Mar 04, 2019 | 10.46 | 10.46 | 10.28 | 10.39 | 1,489 | -0.07(-0.66%) |
Mar 01, 2019 | 10.37 | 10.46 | 10.36 | 10.46 | 7,351 | +0.10(+0.96%) |
Feb 28, 2019 | 10.37 | 10.37 | 10.36 | 10.36 | 6,470 | +0.00(+0.00%) |
Feb 27, 2019 | 10.37 | 10.37 | 10.36 | 10.36 | 1,876 | -0.02(-0.16%) |
Feb 26, 2019 | 10.34 | 10.37 | 10.34 | 10.37 | 1,436 | +0.01(+0.12%) |
Feb 25, 2019 | 10.34 | 10.36 | 10.34 | 10.36 | 4,381 | +0.02(+0.16%) |
Feb 21, 2019 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.28%) | |
Feb 20, 2019 | 10.37 | 10.37 | 10.37 | 10.37 | 192 | +0.01(+0.08%) |
Feb 19, 2019 | 10.37 | 10.37 | 10.35 | 10.36 | 4,410 | -0.01(-0.08%) |
Feb 15, 2019 | 10.35 | 10.37 | 10.32 | 10.37 | 1,205 | +0.02(+0.24%) |
Feb 14, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 286 | +0.02(+0.23%) |
Feb 13, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 620 | +0.02(+0.20%) |
Feb 12, 2019 | 10.30 | 10.32 | 10.30 | 10.30 | 935 | -0.01(-0.08%) |
Feb 11, 2019 | 10.52 | 10.52 | 10.31 | 10.31 | 241 | -0.02(-0.24%) |
Feb 08, 2019 | 10.33 | 10.34 | 10.33 | 10.34 | 2,176 | -0.04(-0.40%) |
Feb 07, 2019 | 10.25 | 11.44 | 10.25 | 10.38 | 13,999 | +0.16(+1.60%) |
Feb 06, 2019 | 10.21 | 10.25 | 10.15 | 10.21 | 13,996 | -0.04(-0.38%) |
Feb 05, 2019 | 10.23 | 10.25 | 10.23 | 10.25 | 1,535 | +0.01(+0.06%) |
Feb 04, 2019 | 10.24 | 10.25 | 10.24 | 10.25 | 1,324 | -0.02(-0.22%) |
Feb 01, 2019 | 10.27 | 10.27 | 10.17 | 10.27 | 3,506 | +0.10(+0.98%) |
Jan 31, 2019 | 10.17 | 10.19 | 10.17 | 10.17 | 3,415 | -0.04(-0.40%) |
Jan 30, 2019 | 10.15 | 10.30 | 10.14 | 10.21 | 3,151 | +0.05(+0.49%) |
Jan 29, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 2,431 | +0.10(+1.02%) |
Jan 28, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 1,001 | -0.01(-0.11%) |
Jan 25, 2019 | 10.15 | 10.15 | 10.07 | 10.07 | 725 | -0.12(-1.18%) |
Jan 23, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.04(+0.37%) | |
Jan 22, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 875 | +0.09(+0.90%) |
Jan 18, 2019 | 10.13 | 10.13 | 10.06 | 10.06 | 2,902 | -0.05(-0.49%) |
Jan 17, 2019 | 10.11 | 10.34 | 10.09 | 10.11 | 17,479 | +0.00(+0.00%) |
Jan 16, 2019 | 9.923 | 10.11 | 9.923 | 10.11 | 10,600 | +0.24(+2.40%) |
Jan 15, 2019 | 9.876 | 9.876 | 9.876 | 9.876 | 120 | -0.08(-0.81%) |
Jan 14, 2019 | 9.890 | 10.09 | 9.890 | 9.956 | 1,838 | -0.11(-1.04%) |
Jan 11, 2019 | 10.04 | 10.06 | 9.958 | 10.06 | 3,397 | +0.06(+0.58%) |
Jan 10, 2019 | 9.740 | 10.04 | 9.740 | 10.00 | 19,715 | +0.20(+2.02%) |
Jan 09, 2019 | 9.806 | 9.806 | 9.765 | 9.806 | 4,340 | +0.07(+0.67%) |
Jan 08, 2019 | 9.707 | 9.765 | 9.649 | 9.740 | 6,792 | +0.05(+0.51%) |
Jan 07, 2019 | 9.669 | 9.756 | 9.669 | 9.690 | 4,069 | +0.13(+1.38%) |
Jan 04, 2019 | 9.583 | 9.633 | 9.559 | 9.559 | 8,616 | +0.09(+0.96%) |
Jan 03, 2019 | 9.468 | 9.468 | 9.468 | 9.468 | 256 | +0.00(+0.00%) |