Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.14 | 10.23 | 10.11 | 10.19 | 556,902 | +0.07(+0.68%) |
Mar 28, 2019 | 10.15 | 10.22 | 10.12 | 10.12 | 431,022 | -0.09(-0.84%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.12 | 10.21 | 328,602 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.31 | 10.20 | 10.23 | 330,813 | -0.01(-0.11%) |
Mar 25, 2019 | 10.19 | 10.28 | 10.19 | 10.24 | 239,564 | +0.02(+0.22%) |
Mar 22, 2019 | 10.17 | 10.24 | 10.16 | 10.22 | 343,344 | +0.06(+0.56%) |
Mar 21, 2019 | 10.06 | 10.29 | 10.05 | 10.16 | 410,704 | +0.04(+0.39%) |
Mar 20, 2019 | 10.12 | 10.15 | 10.06 | 10.12 | 282,202 | -0.01(-0.11%) |
Mar 19, 2019 | 10.18 | 10.18 | 10.08 | 10.14 | 1,658,769 | -0.04(-0.39%) |
Mar 18, 2019 | 10.16 | 10.21 | 10.10 | 10.18 | 500,109 | +0.03(+0.34%) |
Mar 15, 2019 | 10.10 | 10.23 | 10.07 | 10.14 | 646,119 | +0.03(+0.28%) |
Mar 14, 2019 | 10.02 | 10.12 | 9.982 | 10.11 | 633,312 | +0.11(+1.08%) |
Mar 13, 2019 | 9.942 | 10.05 | 9.925 | 10.00 | 570,955 | +0.06(+0.57%) |
Mar 12, 2019 | 9.919 | 10.02 | 9.919 | 9.947 | 279,264 | +0.01(+0.06%) |
Mar 11, 2019 | 9.964 | 9.993 | 9.902 | 9.942 | 459,055 | -0.02(-0.23%) |
Mar 08, 2019 | 9.845 | 10.01 | 9.805 | 9.964 | 485,599 | +0.14(+1.45%) |
Mar 07, 2019 | 9.805 | 9.890 | 9.737 | 9.822 | 636,874 | +0.00(+0.00%) |
Mar 06, 2019 | 9.822 | 9.879 | 9.708 | 9.822 | 450,203 | -0.04(-0.40%) |
Mar 05, 2019 | 9.851 | 9.993 | 9.725 | 9.862 | 395,030 | -0.02(-0.23%) |
Mar 04, 2019 | 9.623 | 9.970 | 9.537 | 9.885 | 356,373 | +0.31(+3.21%) |
Mar 01, 2019 | 9.481 | 9.611 | 9.463 | 9.577 | 266,069 | +0.11(+1.14%) |
Feb 28, 2019 | 9.566 | 9.566 | 9.424 | 9.469 | 159,172 | -0.23(-2.41%) |
Feb 27, 2019 | 9.697 | 9.708 | 9.668 | 9.703 | 357,304 | +0.01(+0.06%) |
Feb 26, 2019 | 9.680 | 9.737 | 9.663 | 9.697 | 595,263 | +0.02(+0.24%) |
Feb 25, 2019 | 9.691 | 9.742 | 9.651 | 9.674 | 285,632 | +0.01(+0.12%) |
Feb 22, 2019 | 9.680 | 9.703 | 9.606 | 9.663 | 106,603 | -0.02(-0.18%) |
Feb 21, 2019 | 9.685 | 9.748 | 9.651 | 9.680 | 189,910 | -0.09(-0.93%) |
Feb 20, 2019 | 9.737 | 9.805 | 9.617 | 9.771 | 275,892 | +0.00(+0.00%) |
Feb 19, 2019 | 9.913 | 9.913 | 9.714 | 9.771 | 260,841 | -0.13(-1.27%) |
Feb 15, 2019 | 9.873 | 9.953 | 9.839 | 9.896 | 177,204 | +0.10(+0.99%) |
Feb 14, 2019 | 9.606 | 9.879 | 9.600 | 9.799 | 479,443 | +0.20(+2.14%) |
Feb 13, 2019 | 9.560 | 9.606 | 9.492 | 9.594 | 122,100 | +0.02(+0.24%) |
Feb 12, 2019 | 9.566 | 9.600 | 9.537 | 9.572 | 77,420 | -0.02(-0.18%) |
Feb 11, 2019 | 9.566 | 9.594 | 9.547 | 9.589 | 124,689 | +0.02(+0.24%) |
Feb 08, 2019 | 9.572 | 9.572 | 9.498 | 9.566 | 81,664 | -0.01(-0.06%) |
Feb 07, 2019 | 9.549 | 9.572 | 9.406 | 9.572 | 113,517 | +0.02(+0.24%) |
Feb 06, 2019 | 9.526 | 9.583 | 9.463 | 9.549 | 161,531 | +0.03(+0.36%) |
Feb 05, 2019 | 9.441 | 9.520 | 9.441 | 9.515 | 117,999 | +0.05(+0.54%) |
Feb 04, 2019 | 9.429 | 9.481 | 9.373 | 9.463 | 118,905 | +0.03(+0.36%) |
Feb 01, 2019 | 9.458 | 9.475 | 9.406 | 9.429 | 107,657 | +0.01(+0.12%) |
Jan 31, 2019 | 9.315 | 9.418 | 9.315 | 9.418 | 128,210 | +0.09(+0.92%) |
Jan 30, 2019 | 9.287 | 9.367 | 9.281 | 9.332 | 97,620 | +0.02(+0.24%) |
Jan 29, 2019 | 9.332 | 9.338 | 9.287 | 9.310 | 92,855 | -0.01(-0.06%) |
Jan 28, 2019 | 9.270 | 9.339 | 9.178 | 9.315 | 114,051 | +0.02(+0.18%) |
Jan 25, 2019 | 9.327 | 9.338 | 9.224 | 9.298 | 153,494 | +0.07(+0.74%) |
Jan 24, 2019 | 9.076 | 9.230 | 9.065 | 9.230 | 178,559 | +0.19(+2.08%) |
Jan 23, 2019 | 8.911 | 9.071 | 8.911 | 9.042 | 74,796 | +0.13(+1.47%) |
Jan 22, 2019 | 8.860 | 8.922 | 8.831 | 8.911 | 62,183 | +0.05(+0.58%) |
Jan 18, 2019 | 8.883 | 8.883 | 8.797 | 8.860 | 82,543 | +0.02(+0.19%) |
Jan 17, 2019 | 8.905 | 8.905 | 8.757 | 8.843 | 124,200 | -0.03(-0.38%) |
Jan 16, 2019 | 8.820 | 8.905 | 8.797 | 8.877 | 110,577 | +0.10(+1.10%) |
Jan 15, 2019 | 8.769 | 8.805 | 8.718 | 8.780 | 124,436 | -0.01(-0.06%) |
Jan 14, 2019 | 8.866 | 8.888 | 8.695 | 8.786 | 334,740 | -0.10(-1.09%) |
Jan 11, 2019 | 8.934 | 8.985 | 8.877 | 8.883 | 344,573 | -0.04(-0.45%) |
Jan 10, 2019 | 8.951 | 8.979 | 8.903 | 8.922 | 89,323 | -0.02(-0.25%) |
Jan 09, 2019 | 8.928 | 9.019 | 8.894 | 8.945 | 255,022 | +0.02(+0.19%) |
Jan 08, 2019 | 8.945 | 8.997 | 8.877 | 8.928 | 125,491 | +0.03(+0.38%) |
Jan 07, 2019 | 8.814 | 8.928 | 8.814 | 8.894 | 67,565 | +0.08(+0.90%) |
Jan 04, 2019 | 8.826 | 8.860 | 8.774 | 8.814 | 138,566 | +0.01(+0.13%) |
Jan 03, 2019 | 8.689 | 8.917 | 8.689 | 8.803 | 102,806 | +0.03(+0.39%) |