Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.99 | 11.35 | 10.99 | 11.35 | 200 | +0.14(+1.29%) |
Mar 28, 2019 | 11.21 | 11.21 | 11.21 | 11.21 | 448 | +0.05(+0.49%) |
Mar 27, 2019 | 10.85 | 11.15 | 10.85 | 11.15 | 303 | -0.41(-3.55%) |
Mar 26, 2019 | 11.09 | 11.56 | 11.09 | 11.56 | 269 | +0.16(+1.40%) |
Mar 25, 2019 | 11.17 | 11.40 | 10.95 | 11.40 | 309 | +0.04(+0.35%) |
Mar 22, 2019 | 11.04 | 11.36 | 10.86 | 11.36 | 1,300 | +0.20(+1.79%) |
Mar 21, 2019 | 10.72 | 11.16 | 10.72 | 11.16 | 10,618 | +0.30(+2.76%) |
Mar 20, 2019 | 10.71 | 11.05 | 10.71 | 10.86 | 502 | -0.36(-3.21%) |
Mar 19, 2019 | 11.19 | 11.22 | 11.17 | 11.22 | 93,122 | +0.17(+1.54%) |
Mar 18, 2019 | 10.80 | 11.10 | 10.80 | 11.05 | 9,835 | +0.27(+2.50%) |
Mar 15, 2019 | 10.70 | 10.78 | 10.70 | 10.78 | 600 | +0.15(+1.46%) |
Mar 14, 2019 | 10.56 | 10.69 | 10.40 | 10.62 | 2,326 | -0.18(-1.62%) |
Mar 13, 2019 | 10.60 | 10.80 | 10.60 | 10.80 | 2,214 | -0.01(-0.09%) |
Mar 12, 2019 | 10.69 | 10.81 | 10.69 | 10.81 | 1,669 | +0.27(+2.56%) |
Mar 11, 2019 | 10.59 | 10.59 | 10.16 | 10.54 | 2,248 | +0.14(+1.35%) |
Mar 08, 2019 | 10.40 | 10.40 | 10.40 | 12 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.33 | 10.49 | 10.30 | 10.40 | 2,052 | +0.04(+0.39%) |
Mar 06, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 456 | +0.20(+1.97%) |
Mar 05, 2019 | 10.28 | 10.28 | 10.16 | 10.16 | 1,765 | -0.34(-3.26%) |
Mar 04, 2019 | 10.55 | 10.55 | 10.41 | 10.50 | 756 | +0.32(+3.17%) |
Mar 01, 2019 | 10.48 | 10.48 | 10.18 | 10.18 | 5,200 | -0.36(-3.42%) |
Feb 28, 2019 | 10.36 | 10.54 | 10.08 | 10.54 | 1,166 | +0.69(+7.01%) |
Feb 27, 2019 | 10.05 | 10.05 | 9.850 | 9.850 | 4,731 | -0.20(-1.99%) |
Feb 26, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 1,003 | -0.07(-0.69%) |
Feb 25, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 18,920 | +0.43(+4.44%) |
Feb 22, 2019 | 9.850 | 9.850 | 9.690 | 9.690 | 19,300 | -0.37(-3.63%) |
Feb 21, 2019 | 10.03 | 10.05 | 10.03 | 10.05 | 768 | -0.06(-0.64%) |
Feb 20, 2019 | 10.15 | 10.15 | 10.12 | 10.12 | 1,291 | -0.01(-0.05%) |
Feb 19, 2019 | 10.37 | 10.37 | 10.12 | 10.12 | 1,287 | -0.60(-5.55%) |
Feb 15, 2019 | 10.72 | 10.72 | 10.72 | 10.72 | 200 | +0.38(+3.68%) |
Feb 14, 2019 | 10.52 | 10.52 | 10.34 | 10.34 | 544 | +0.03(+0.29%) |
Feb 13, 2019 | 10.47 | 10.50 | 10.31 | 10.31 | 2,262 | +0.01(+0.10%) |
Feb 12, 2019 | 10.66 | 10.66 | 10.30 | 10.30 | 13,798 | -0.48(-4.45%) |
Feb 11, 2019 | 10.52 | 10.97 | 10.52 | 10.78 | 12,031 | +0.45(+4.36%) |
Feb 08, 2019 | 10.33 | 10.33 | 10.33 | 10.33 | 1,200 | -0.15(-1.43%) |
Feb 07, 2019 | 10.42 | 10.48 | 10.42 | 10.48 | 1,599 | -0.52(-4.73%) |
Feb 06, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 1,385 | +0.12(+1.10%) |
Feb 05, 2019 | 10.88 | 10.88 | 10.88 | 10.88 | 186 | -0.57(-4.98%) |
Feb 04, 2019 | 10.89 | 11.45 | 10.89 | 11.45 | 1,841 | +0.93(+8.84%) |
Feb 01, 2019 | 10.52 | 10.52 | 10.52 | 5 | +0.00(+0.00%) | |
Jan 31, 2019 | 10.50 | 10.62 | 10.45 | 10.52 | 1,632 | -0.05(-0.47%) |
Jan 30, 2019 | 10.56 | 10.98 | 10.53 | 10.57 | 6,077 | -0.10(-0.94%) |
Jan 29, 2019 | 10.50 | 10.67 | 10.50 | 10.67 | 358 | +0.42(+4.10%) |
Jan 28, 2019 | 10.15 | 10.25 | 10.15 | 10.25 | 2,050 | -0.14(-1.35%) |
Jan 25, 2019 | 10.25 | 10.40 | 10.25 | 10.39 | 6,600 | +0.27(+2.67%) |
Jan 24, 2019 | 10.12 | 10.12 | 10.12 | 2 | +0.00(+0.00%) | |
Jan 23, 2019 | 9.915 | 10.12 | 9.915 | 10.12 | 2,800 | +0.06(+0.62%) |
Jan 22, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 151 | -0.39(-3.75%) |
Jan 18, 2019 | 10.53 | 10.53 | 10.07 | 10.45 | 1,300 | +0.37(+3.67%) |
Jan 17, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 7,037 | +0.12(+1.20%) |
Jan 16, 2019 | 9.960 | 9.960 | 9.960 | 9.960 | 160 | +0.17(+1.74%) |
Jan 15, 2019 | 9.790 | 9.790 | 9.790 | 9.790 | 450 | -0.19(-1.90%) |
Jan 14, 2019 | 9.980 | 9.980 | 9.980 | 9.980 | 538 | -0.12(-1.19%) |
Jan 11, 2019 | 9.900 | 10.10 | 9.629 | 10.10 | 700 | +0.04(+0.40%) |
Jan 10, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 595 | +0.04(+0.40%) |
Jan 09, 2019 | 10.13 | 10.13 | 10.02 | 10.02 | 850 | -0.25(-2.43%) |
Jan 08, 2019 | 10.20 | 10.29 | 10.20 | 10.27 | 677 | +0.09(+0.88%) |
Jan 07, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 1,525 | +0.18(+1.80%) |
Jan 04, 2019 | 9.460 | 10.00 | 9.460 | 10.00 | 4,600 | +0.17(+1.73%) |
Jan 03, 2019 | 9.830 | 9.830 | 9.830 | 9 | +0.00(+0.00%) |