Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.01 | 10.01 | 10.01 | 10.01 | 500 | +0.11(+1.11%) |
Mar 28, 2019 | 10.10 | 10.10 | 9.900 | 9.900 | 1,234 | -0.11(-1.06%) |
Mar 27, 2019 | 9.995 | 10.01 | 9.995 | 10.01 | 1,116 | -0.04(-0.44%) |
Mar 25, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.02(-0.25%) | |
Mar 22, 2019 | 10.43 | 10.43 | 10.05 | 10.07 | 2,400 | -0.18(-1.71%) |
Mar 21, 2019 | 10.06 | 10.25 | 9.964 | 10.25 | 2,710 | -0.01(-0.11%) |
Mar 20, 2019 | 10.05 | 10.26 | 10.05 | 10.26 | 2,850 | +0.26(+2.62%) |
Mar 19, 2019 | 10.05 | 10.30 | 10.00 | 10.00 | 1,871 | +0.00(+0.00%) |
Mar 18, 2019 | 10.44 | 10.44 | 10.00 | 10.00 | 300 | -0.26(-2.53%) |
Mar 15, 2019 | 10.53 | 10.53 | 10.00 | 10.26 | 3,200 | +0.01(+0.10%) |
Mar 14, 2019 | 11.28 | 11.28 | 10.20 | 10.25 | 5,223 | -0.21(-2.01%) |
Mar 13, 2019 | 11.02 | 11.02 | 10.46 | 10.46 | 2,059 | -0.73(-6.52%) |
Mar 12, 2019 | 11.21 | 11.21 | 11.19 | 11.19 | 478 | +0.24(+2.19%) |
Mar 11, 2019 | 11.60 | 11.81 | 10.94 | 10.95 | 3,272 | -0.30(-2.67%) |
Mar 08, 2019 | 10.65 | 11.25 | 10.43 | 11.25 | 1,600 | +0.55(+5.19%) |
Mar 07, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 218 | +0.02(+0.14%) |
Mar 06, 2019 | 10.60 | 10.68 | 10.55 | 10.68 | 1,495 | +0.06(+0.56%) |
Mar 05, 2019 | 10.62 | 10.62 | 10.39 | 10.62 | 2,272 | -0.26(-2.39%) |
Mar 04, 2019 | 10.61 | 10.88 | 10.61 | 10.88 | 1,396 | +0.41(+3.87%) |
Mar 01, 2019 | 10.84 | 10.84 | 10.41 | 10.47 | 1,500 | +0.07(+0.72%) |
Feb 28, 2019 | 10.81 | 10.81 | 10.40 | 10.40 | 313 | -0.39(-3.61%) |
Feb 27, 2019 | 10.79 | 10.79 | 10.79 | 10.79 | 54 | +0.00(+0.00%) |
Feb 26, 2019 | 10.79 | 10.79 | 10.79 | 10.79 | 532 | +0.30(+2.87%) |
Feb 25, 2019 | 10.26 | 10.49 | 10.19 | 10.49 | 1,685 | -0.24(-2.24%) |
Feb 22, 2019 | 10.55 | 10.76 | 10.50 | 10.73 | 1,000 | +0.33(+3.18%) |
Feb 21, 2019 | 10.40 | 10.45 | 10.32 | 10.40 | 1,100 | -0.09(-0.87%) |
Feb 20, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 56 | +0.00(+0.00%) |
Feb 19, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 10 | +0.00(+0.00%) |
Feb 15, 2019 | 10.49 | 10.49 | 10.49 | 10.49 | 100 | +0.00(+0.00%) |
Feb 14, 2019 | 10.74 | 10.74 | 10.49 | 10.49 | 944 | +0.04(+0.34%) |
Feb 13, 2019 | 10.56 | 10.56 | 10.25 | 10.45 | 3,499 | +0.09(+0.87%) |
Feb 12, 2019 | 10.40 | 10.60 | 10.27 | 10.37 | 4,304 | -0.04(-0.43%) |
Feb 11, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 74 | +0.00(+0.00%) |
Feb 08, 2019 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | +0.00(+0.00%) |
Feb 07, 2019 | 10.33 | 11.45 | 10.33 | 10.41 | 6,381 | -0.45(-4.11%) |
Feb 06, 2019 | 10.35 | 10.86 | 10.35 | 10.86 | 495 | +0.53(+5.13%) |
Feb 05, 2019 | 10.32 | 10.33 | 10.32 | 10.33 | 384 | -0.30(-2.86%) |
Feb 04, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 107 | +0.27(+2.61%) |
Feb 01, 2019 | 10.78 | 10.78 | 10.36 | 10.36 | 300 | -0.14(-1.33%) |
Jan 31, 2019 | 10.49 | 10.50 | 10.49 | 10.50 | 205 | -0.20(-1.85%) |
Jan 30, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 4 | +0.00(+0.00%) |
Jan 29, 2019 | 10.70 | 10.70 | 10.70 | 10.70 | 1,686 | +0.41(+3.95%) |
Jan 28, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 1,686 | -0.37(-3.50%) |
Jan 24, 2019 | 10.66 | 10.66 | 10.66 | 0 | +0.01(+0.05%) | |
Jan 23, 2019 | 10.46 | 10.70 | 10.24 | 10.66 | 5,277 | +0.01(+0.06%) |
Jan 22, 2019 | 11.03 | 11.03 | 10.63 | 10.65 | 1,198 | +0.04(+0.41%) |
Jan 18, 2019 | 10.39 | 10.65 | 10.30 | 10.61 | 2,100 | +0.16(+1.55%) |
Jan 17, 2019 | 10.62 | 10.80 | 10.11 | 10.45 | 2,259 | -0.17(-1.64%) |
Jan 16, 2019 | 10.21 | 10.70 | 10.21 | 10.62 | 2,328 | +0.52(+5.18%) |
Jan 15, 2019 | 10.84 | 11.35 | 10.10 | 10.10 | 3,440 | -0.62(-5.78%) |
Jan 14, 2019 | 10.72 | 10.72 | 10.72 | 10.72 | 37 | +0.00(+0.00%) |
Jan 11, 2019 | 10.71 | 10.75 | 10.71 | 10.72 | 800 | +0.22(+2.10%) |
Jan 10, 2019 | 10.50 | 10.50 | 10.50 | 10.50 | 268 | +0.30(+2.94%) |
Jan 08, 2019 | 10.20 | 10.20 | 10.20 | 0 | -0.46(-4.32%) | |
Jan 07, 2019 | 10.50 | 10.66 | 10.41 | 10.66 | 704 | +0.06(+0.57%) |
Jan 04, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | +0.00(+0.03%) |
Jan 03, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 202 | +0.29(+2.78%) |