Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.89 | 10.89 | 10.80 | 10.80 | 182,857 | +0.01(+0.09%) |
Mar 28, 2019 | 10.73 | 10.79 | 10.72 | 10.79 | 141,510 | +0.11(+1.04%) |
Mar 27, 2019 | 10.67 | 10.71 | 10.64 | 10.68 | 109,760 | +0.02(+0.14%) |
Mar 26, 2019 | 10.74 | 10.74 | 10.62 | 10.66 | 116,205 | -0.03(-0.24%) |
Mar 25, 2019 | 10.60 | 10.71 | 10.60 | 10.69 | 164,084 | +0.07(+0.62%) |
Mar 22, 2019 | 10.71 | 10.74 | 10.59 | 10.62 | 149,214 | -0.20(-1.87%) |
Mar 21, 2019 | 10.87 | 10.87 | 10.75 | 10.82 | 137,622 | -0.07(-0.60%) |
Mar 20, 2019 | 10.67 | 10.91 | 10.67 | 10.89 | 133,090 | +0.20(+1.84%) |
Mar 19, 2019 | 10.74 | 10.76 | 10.68 | 10.69 | 265,223 | -0.02(-0.23%) |
Mar 18, 2019 | 10.68 | 10.76 | 10.68 | 10.72 | 242,790 | +0.06(+0.60%) |
Mar 15, 2019 | 10.63 | 10.68 | 10.62 | 10.65 | 143,408 | +0.10(+0.98%) |
Mar 14, 2019 | 10.57 | 10.60 | 10.54 | 10.55 | 240,650 | -0.00(-0.05%) |
Mar 13, 2019 | 10.59 | 10.63 | 10.53 | 10.55 | 224,361 | -0.09(-0.83%) |
Mar 12, 2019 | 10.55 | 10.64 | 10.49 | 10.64 | 155,942 | +0.17(+1.64%) |
Mar 11, 2019 | 10.27 | 10.48 | 10.27 | 10.47 | 298,455 | +0.32(+3.20%) |
Mar 08, 2019 | 10.12 | 10.19 | 10.07 | 10.15 | 110,861 | +0.04(+0.39%) |
Mar 07, 2019 | 10.19 | 10.21 | 10.08 | 10.11 | 106,140 | -0.08(-0.82%) |
Mar 06, 2019 | 10.21 | 10.26 | 10.18 | 10.19 | 180,893 | +0.00(+0.00%) |
Mar 05, 2019 | 10.13 | 10.22 | 10.08 | 10.19 | 218,616 | +0.15(+1.47%) |
Mar 04, 2019 | 10.06 | 10.08 | 10.01 | 10.04 | 125,566 | +0.00(+0.00%) |
Mar 01, 2019 | 10.04 | 10.09 | 10.02 | 10.04 | 176,971 | -0.00(-0.05%) |
Feb 28, 2019 | 10.08 | 10.08 | 10.00 | 10.05 | 138,570 | -0.00(-0.05%) |
Feb 27, 2019 | 9.984 | 10.05 | 9.951 | 10.05 | 108,424 | +0.03(+0.29%) |
Feb 26, 2019 | 10.02 | 10.08 | 10.00 | 10.02 | 104,897 | -0.08(-0.83%) |
Feb 25, 2019 | 10.07 | 10.13 | 10.07 | 10.11 | 119,986 | +0.10(+0.98%) |
Feb 22, 2019 | 9.955 | 10.05 | 9.945 | 10.01 | 106,793 | +0.08(+0.84%) |
Feb 21, 2019 | 9.955 | 10.01 | 9.921 | 9.925 | 132,260 | -0.03(-0.30%) |
Feb 20, 2019 | 9.930 | 9.980 | 9.906 | 9.955 | 262,473 | +0.09(+0.90%) |
Feb 19, 2019 | 9.906 | 9.916 | 9.842 | 9.866 | 189,613 | -0.11(-1.13%) |
Feb 15, 2019 | 9.984 | 10.02 | 9.970 | 9.980 | 141,373 | -0.09(-0.93%) |
Feb 14, 2019 | 10.02 | 10.11 | 9.996 | 10.07 | 97,155 | +0.02(+0.20%) |
Feb 13, 2019 | 10.11 | 10.20 | 9.991 | 10.05 | 274,167 | -0.17(-1.63%) |
Feb 12, 2019 | 10.16 | 10.24 | 10.12 | 10.22 | 140,367 | +0.11(+1.12%) |
Feb 11, 2019 | 10.11 | 10.14 | 10.06 | 10.11 | 96,136 | -0.02(-0.19%) |
Feb 08, 2019 | 10.23 | 10.23 | 10.09 | 10.13 | 105,165 | -0.18(-1.72%) |
Feb 07, 2019 | 10.22 | 10.36 | 10.21 | 10.30 | 156,744 | +0.12(+1.20%) |
Feb 06, 2019 | 10.24 | 10.24 | 10.15 | 10.18 | 82,090 | +0.00(+0.00%) |
Feb 05, 2019 | 10.18 | 10.24 | 10.09 | 10.18 | 197,571 | +0.06(+0.63%) |
Feb 04, 2019 | 10.08 | 10.16 | 10.05 | 10.12 | 156,550 | +0.04(+0.39%) |
Feb 01, 2019 | 10.02 | 10.18 | 10.00 | 10.08 | 181,040 | -0.00(-0.05%) |
Jan 31, 2019 | 10.03 | 10.10 | 10.00 | 10.08 | 158,674 | +0.11(+1.13%) |
Jan 30, 2019 | 9.906 | 9.984 | 9.866 | 9.970 | 208,926 | +0.08(+0.85%) |
Jan 29, 2019 | 9.921 | 9.925 | 9.852 | 9.886 | 138,875 | -0.03(-0.30%) |
Jan 28, 2019 | 9.965 | 9.975 | 9.837 | 9.916 | 119,844 | -0.17(-1.71%) |
Jan 25, 2019 | 10.05 | 10.09 | 10.03 | 10.09 | 100,080 | +0.01(+0.15%) |
Jan 24, 2019 | 10.06 | 10.10 | 10.01 | 10.07 | 177,549 | +0.02(+0.24%) |
Jan 23, 2019 | 10.01 | 10.09 | 9.975 | 10.05 | 111,225 | +0.05(+0.54%) |
Jan 22, 2019 | 10.24 | 10.27 | 9.994 | 9.994 | 269,536 | -0.30(-2.91%) |
Jan 18, 2019 | 10.31 | 10.31 | 10.21 | 10.29 | 157,850 | -0.02(-0.19%) |
Jan 17, 2019 | 10.35 | 10.35 | 10.23 | 10.31 | 112,136 | -0.02(-0.19%) |
Jan 16, 2019 | 10.32 | 10.47 | 10.32 | 10.33 | 563,801 | +0.00(+0.00%) |
Jan 15, 2019 | 10.36 | 10.42 | 10.31 | 10.33 | 163,944 | +0.02(+0.19%) |
Jan 14, 2019 | 10.40 | 10.40 | 10.30 | 10.31 | 138,951 | -0.17(-1.59%) |
Jan 11, 2019 | 10.40 | 10.52 | 10.37 | 10.48 | 744,501 | +0.06(+0.57%) |
Jan 10, 2019 | 10.42 | 10.50 | 10.31 | 10.42 | 340,391 | +0.07(+0.66%) |
Jan 09, 2019 | 10.37 | 10.37 | 10.29 | 10.35 | 210,657 | -0.07(-0.71%) |
Jan 08, 2019 | 10.09 | 10.49 | 10.09 | 10.43 | 544,092 | +0.34(+3.41%) |
Jan 07, 2019 | 10.09 | 10.09 | 10.04 | 10.08 | 198,960 | +0.04(+0.39%) |
Jan 04, 2019 | 9.921 | 10.15 | 9.921 | 10.04 | 163,953 | +0.17(+1.69%) |
Jan 03, 2019 | 9.871 | 9.891 | 9.788 | 9.876 | 161,585 | -0.06(-0.64%) |