Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.44 | 10.46 | 10.37 | 10.46 | 675,780 | +0.05(+0.49%) |
Mar 28, 2019 | 10.35 | 10.42 | 10.34 | 10.41 | 789,808 | +0.09(+0.83%) |
Mar 27, 2019 | 10.32 | 10.35 | 10.25 | 10.32 | 626,515 | +0.05(+0.50%) |
Mar 26, 2019 | 10.18 | 10.29 | 10.13 | 10.27 | 356,243 | +0.14(+1.36%) |
Mar 25, 2019 | 10.20 | 10.23 | 10.11 | 10.13 | 364,433 | -0.03(-0.34%) |
Mar 22, 2019 | 10.25 | 10.29 | 10.15 | 10.17 | 494,431 | -0.10(-1.00%) |
Mar 21, 2019 | 10.25 | 10.34 | 10.23 | 10.27 | 260,432 | +0.09(+0.84%) |
Mar 20, 2019 | 10.22 | 10.28 | 10.18 | 10.18 | 423,175 | -0.02(-0.17%) |
Mar 19, 2019 | 10.27 | 10.27 | 10.20 | 10.20 | 327,073 | -0.05(-0.50%) |
Mar 18, 2019 | 10.15 | 10.27 | 10.15 | 10.25 | 323,987 | +0.12(+1.17%) |
Mar 15, 2019 | 10.20 | 10.25 | 10.13 | 10.13 | 1,466,358 | -0.10(-1.00%) |
Mar 14, 2019 | 10.20 | 10.28 | 10.20 | 10.23 | 455,881 | +0.00(+0.00%) |
Mar 13, 2019 | 10.27 | 10.32 | 10.23 | 10.23 | 444,290 | -0.03(-0.33%) |
Mar 12, 2019 | 10.30 | 10.34 | 10.25 | 10.27 | 158,554 | -0.02(-0.17%) |
Mar 11, 2019 | 10.25 | 10.30 | 10.20 | 10.28 | 303,725 | +0.08(+0.83%) |
Mar 08, 2019 | 10.17 | 10.23 | 10.17 | 10.20 | 449,549 | +0.00(+0.00%) |
Mar 07, 2019 | 10.25 | 10.28 | 10.18 | 10.20 | 364,908 | -0.03(-0.33%) |
Mar 06, 2019 | 10.32 | 10.32 | 10.22 | 10.23 | 234,393 | -0.07(-0.66%) |
Mar 05, 2019 | 10.28 | 10.30 | 10.25 | 10.30 | 174,924 | +0.02(+0.17%) |
Mar 04, 2019 | 10.40 | 10.40 | 10.27 | 10.28 | 353,443 | -0.12(-1.14%) |
Mar 01, 2019 | 10.39 | 10.40 | 10.30 | 10.40 | 570,672 | +0.03(+0.33%) |
Feb 28, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 239,967 | -0.02(-0.16%) |
Feb 27, 2019 | 10.35 | 10.45 | 10.30 | 10.39 | 531,294 | +0.00(+0.00%) |
Feb 26, 2019 | 10.37 | 10.39 | 10.32 | 10.39 | 364,638 | +0.02(+0.16%) |
Feb 25, 2019 | 10.34 | 10.40 | 10.34 | 10.37 | 556,103 | +0.05(+0.49%) |
Feb 22, 2019 | 10.27 | 10.35 | 10.27 | 10.32 | 260,423 | +0.05(+0.50%) |
Feb 21, 2019 | 10.25 | 10.28 | 10.22 | 10.27 | 265,961 | +0.02(+0.16%) |
Feb 20, 2019 | 10.28 | 10.28 | 10.22 | 10.25 | 276,791 | -0.05(-0.49%) |
Feb 19, 2019 | 10.32 | 10.35 | 10.27 | 10.30 | 377,360 | -0.02(-0.16%) |
Feb 15, 2019 | 10.35 | 10.37 | 10.28 | 10.32 | 380,193 | -0.02(-0.16%) |
Feb 14, 2019 | 10.32 | 10.35 | 10.28 | 10.34 | 298,131 | +0.00(+0.00%) |
Feb 13, 2019 | 10.37 | 10.39 | 10.28 | 10.34 | 422,420 | -0.02(-0.16%) |
Feb 12, 2019 | 10.39 | 10.40 | 10.35 | 10.35 | 515,887 | -0.05(-0.49%) |
Feb 11, 2019 | 10.29 | 10.40 | 10.29 | 10.40 | 588,669 | +0.13(+1.31%) |
Feb 08, 2019 | 10.35 | 10.44 | 10.27 | 10.27 | 778,689 | -0.15(-1.45%) |
Feb 07, 2019 | 10.47 | 10.47 | 10.29 | 10.42 | 922,245 | -0.12(-1.12%) |
Feb 06, 2019 | 10.45 | 10.54 | 10.42 | 10.54 | 456,418 | +0.08(+0.81%) |
Feb 05, 2019 | 10.42 | 10.47 | 10.42 | 10.45 | 382,170 | +0.03(+0.32%) |
Feb 04, 2019 | 10.30 | 10.44 | 10.30 | 10.42 | 588,249 | +0.13(+1.31%) |
Feb 01, 2019 | 10.22 | 10.30 | 10.19 | 10.29 | 1,284,469 | +0.15(+1.50%) |
Jan 31, 2019 | 10.17 | 10.18 | 10.08 | 10.13 | 972,810 | +0.03(+0.33%) |
Jan 30, 2019 | 10.10 | 10.23 | 10.08 | 10.10 | 1,324,864 | +0.05(+0.50%) |
Jan 29, 2019 | 10.08 | 10.22 | 10.05 | 10.05 | 3,407,801 | -0.30(-2.93%) |
Jan 28, 2019 | 10.42 | 10.44 | 10.34 | 10.35 | 471,886 | -0.10(-0.97%) |
Jan 25, 2019 | 10.45 | 10.54 | 10.42 | 10.45 | 193,721 | +0.00(+0.00%) |
Jan 24, 2019 | 10.42 | 10.47 | 10.37 | 10.45 | 353,434 | +0.02(+0.16%) |
Jan 23, 2019 | 10.42 | 10.45 | 10.37 | 10.44 | 238,227 | +0.03(+0.32%) |
Jan 22, 2019 | 10.40 | 10.42 | 10.30 | 10.40 | 216,088 | -0.02(-0.16%) |
Jan 18, 2019 | 10.45 | 10.50 | 10.37 | 10.42 | 197,583 | -0.03(-0.32%) |
Jan 17, 2019 | 10.47 | 10.52 | 10.38 | 10.45 | 308,072 | +0.02(+0.16%) |
Jan 16, 2019 | 10.40 | 10.44 | 10.37 | 10.44 | 331,892 | +0.07(+0.64%) |
Jan 15, 2019 | 10.44 | 10.44 | 10.34 | 10.37 | 175,449 | -0.05(-0.48%) |
Jan 14, 2019 | 10.40 | 10.53 | 10.39 | 10.42 | 337,087 | +0.02(+0.16%) |
Jan 11, 2019 | 10.45 | 10.47 | 10.37 | 10.40 | 245,920 | -0.03(-0.32%) |
Jan 10, 2019 | 10.34 | 10.47 | 10.30 | 10.44 | 322,885 | +0.10(+0.97%) |
Jan 09, 2019 | 10.30 | 10.35 | 10.20 | 10.34 | 259,071 | +0.07(+0.65%) |
Jan 08, 2019 | 10.27 | 10.32 | 10.19 | 10.27 | 303,367 | +0.02(+0.16%) |
Jan 07, 2019 | 10.10 | 10.32 | 10.03 | 10.25 | 316,633 | +0.18(+1.82%) |
Jan 04, 2019 | 9.937 | 10.09 | 9.887 | 10.07 | 240,701 | +0.18(+1.85%) |
Jan 03, 2019 | 9.703 | 9.920 | 9.703 | 9.887 | 243,029 | +0.15(+1.54%) |