Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.64 | 10.67 | 10.59 | 10.60 | 2,633,388 | +0.01(+0.12%) |
Mar 28, 2019 | 10.55 | 10.59 | 10.51 | 10.59 | 2,715,257 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.58 | 10.51 | 10.51 | 2,493,943 | +0.01(+0.06%) |
Mar 26, 2019 | 10.56 | 10.60 | 10.48 | 10.51 | 3,191,251 | -0.02(-0.24%) |
Mar 25, 2019 | 10.51 | 10.54 | 10.41 | 10.53 | 3,115,423 | +0.02(+0.18%) |
Mar 22, 2019 | 10.53 | 10.59 | 10.48 | 10.51 | 3,061,075 | -0.04(-0.35%) |
Mar 21, 2019 | 10.56 | 10.61 | 10.54 | 10.55 | 2,397,662 | -0.02(-0.18%) |
Mar 20, 2019 | 10.48 | 10.62 | 10.48 | 10.57 | 3,643,118 | +0.05(+0.47%) |
Mar 19, 2019 | 10.66 | 10.66 | 10.51 | 10.52 | 3,374,058 | -0.11(-0.99%) |
Mar 18, 2019 | 10.63 | 10.64 | 10.57 | 10.62 | 2,456,192 | +0.01(+0.06%) |
Mar 15, 2019 | 10.58 | 10.63 | 10.54 | 10.62 | 4,162,552 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.65 | 10.52 | 10.57 | 5,447,397 | +0.06(+0.53%) |
Mar 13, 2019 | 10.56 | 10.57 | 10.48 | 10.51 | 4,570,077 | -0.04(-0.34%) |
Mar 12, 2019 | 10.56 | 10.59 | 10.50 | 10.55 | 3,062,624 | +0.00(+0.00%) |
Mar 11, 2019 | 10.44 | 10.56 | 10.43 | 10.55 | 3,259,374 | +0.13(+1.27%) |
Mar 08, 2019 | 10.43 | 10.44 | 10.31 | 10.42 | 2,940,026 | -0.01(-0.12%) |
Mar 07, 2019 | 10.40 | 10.45 | 10.31 | 10.43 | 4,097,252 | +0.02(+0.17%) |
Mar 06, 2019 | 10.44 | 10.50 | 10.40 | 10.41 | 2,564,853 | -0.02(-0.23%) |
Mar 05, 2019 | 10.52 | 10.53 | 10.42 | 10.44 | 3,738,073 | -0.10(-0.97%) |
Mar 04, 2019 | 10.50 | 10.58 | 10.48 | 10.54 | 3,477,507 | +0.05(+0.52%) |
Mar 01, 2019 | 10.52 | 10.56 | 10.46 | 10.48 | 4,116,931 | +0.03(+0.29%) |
Feb 28, 2019 | 10.51 | 10.54 | 10.45 | 10.45 | 4,017,786 | -0.03(-0.29%) |
Feb 27, 2019 | 10.47 | 10.53 | 10.47 | 10.48 | 2,331,516 | +0.01(+0.12%) |
Feb 26, 2019 | 10.51 | 10.55 | 10.47 | 10.47 | 3,188,917 | -0.05(-0.46%) |
Feb 25, 2019 | 10.56 | 10.57 | 10.45 | 10.52 | 3,212,247 | -0.01(-0.06%) |
Feb 22, 2019 | 10.46 | 10.56 | 10.43 | 10.53 | 3,968,803 | +0.06(+0.58%) |
Feb 21, 2019 | 10.38 | 10.48 | 10.36 | 10.47 | 3,241,213 | +0.07(+0.70%) |
Feb 20, 2019 | 10.33 | 10.39 | 10.30 | 10.39 | 3,112,406 | +0.04(+0.41%) |
Feb 19, 2019 | 10.36 | 10.39 | 10.29 | 10.35 | 3,827,190 | -0.01(-0.06%) |
Feb 15, 2019 | 10.37 | 10.40 | 10.25 | 10.36 | 4,809,521 | +0.01(+0.06%) |
Feb 14, 2019 | 10.29 | 10.36 | 10.28 | 10.35 | 4,374,049 | +0.04(+0.41%) |
Feb 13, 2019 | 10.32 | 10.40 | 10.25 | 10.31 | 4,125,544 | +0.01(+0.06%) |
Feb 12, 2019 | 10.25 | 10.42 | 10.12 | 10.30 | 8,920,547 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.11 | 10.01 | 10.02 | 3,581,969 | +0.04(+0.36%) |
Feb 08, 2019 | 9.958 | 10.02 | 9.940 | 9.982 | 2,650,895 | +0.01(+0.06%) |
Feb 07, 2019 | 10.07 | 10.07 | 9.910 | 9.976 | 2,410,415 | -0.07(-0.66%) |
Feb 06, 2019 | 10.03 | 10.05 | 9.982 | 10.04 | 2,817,287 | -0.01(-0.06%) |
Feb 05, 2019 | 9.970 | 10.05 | 9.934 | 10.05 | 3,216,112 | +0.09(+0.91%) |
Feb 04, 2019 | 9.868 | 9.976 | 9.850 | 9.958 | 2,755,398 | +0.12(+1.23%) |
Feb 01, 2019 | 9.856 | 9.865 | 9.783 | 9.838 | 3,389,878 | +0.00(+0.00%) |
Jan 31, 2019 | 9.813 | 9.892 | 9.789 | 9.838 | 3,641,984 | +0.03(+0.31%) |
Jan 30, 2019 | 9.717 | 9.838 | 9.699 | 9.807 | 2,840,164 | +0.10(+1.06%) |
Jan 29, 2019 | 9.711 | 9.753 | 9.681 | 9.705 | 2,089,358 | -0.01(-0.06%) |
Jan 28, 2019 | 9.693 | 9.729 | 9.614 | 9.711 | 2,857,232 | -0.01(-0.06%) |
Jan 25, 2019 | 9.717 | 9.747 | 9.669 | 9.717 | 3,103,398 | +0.03(+0.31%) |
Jan 24, 2019 | 9.638 | 9.699 | 9.632 | 9.687 | 4,550,728 | +0.05(+0.50%) |
Jan 23, 2019 | 9.723 | 9.723 | 9.548 | 9.638 | 4,842,351 | -0.02(-0.19%) |
Jan 22, 2019 | 9.759 | 9.832 | 9.611 | 9.657 | 4,840,472 | -0.14(-1.48%) |
Jan 18, 2019 | 9.886 | 9.892 | 9.771 | 9.801 | 2,944,500 | -0.04(-0.43%) |
Jan 17, 2019 | 9.783 | 9.880 | 9.771 | 9.844 | 2,340,863 | +0.05(+0.49%) |
Jan 16, 2019 | 9.886 | 9.916 | 9.771 | 9.795 | 10,610,900 | -0.07(-0.67%) |
Jan 15, 2019 | 9.795 | 9.874 | 9.795 | 9.862 | 2,463,783 | +0.05(+0.49%) |
Jan 14, 2019 | 9.825 | 9.916 | 9.777 | 9.813 | 2,777,050 | -0.02(-0.18%) |
Jan 11, 2019 | 9.783 | 9.874 | 9.783 | 9.832 | 2,770,524 | +0.00(+0.00%) |
Jan 10, 2019 | 9.747 | 9.898 | 9.723 | 9.832 | 2,650,121 | +0.04(+0.43%) |
Jan 09, 2019 | 9.934 | 9.940 | 9.705 | 9.789 | 3,602,612 | -0.11(-1.10%) |
Jan 08, 2019 | 9.765 | 9.910 | 9.717 | 9.898 | 4,855,475 | +0.19(+1.93%) |
Jan 07, 2019 | 9.548 | 9.838 | 9.530 | 9.711 | 4,217,271 | +0.20(+2.09%) |
Jan 04, 2019 | 9.312 | 9.578 | 9.306 | 9.512 | 2,994,041 | +0.29(+3.14%) |
Jan 03, 2019 | 9.325 | 9.391 | 9.222 | 9.222 | 4,166,849 | -0.13(-1.36%) |