Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 100 | +0.04(+0.39%) |
Feb 27, 2019 | 10.19 | 10.19 | 10.18 | 10.18 | 34,708 | -0.01(-0.10%) |
Feb 26, 2019 | 10.15 | 10.20 | 10.15 | 10.19 | 767,967 | +0.04(+0.39%) |
Feb 21, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Feb 20, 2019 | 10.11 | 10.15 | 10.11 | 10.15 | 6,097 | -0.02(-0.20%) |
Feb 19, 2019 | 10.11 | 10.17 | 10.11 | 10.17 | 7,250 | +0.00(+0.00%) |
Feb 15, 2019 | 10.10 | 10.19 | 10.10 | 10.17 | 700 | +0.01(+0.14%) |
Feb 13, 2019 | 10.16 | 10.16 | 10.16 | 0 | -0.01(-0.14%) | |
Feb 04, 2019 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) | |
Jan 30, 2019 | 10.17 | 10.17 | 10.17 | 0 | -0.01(-0.10%) | |
Jan 28, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Jan 25, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 10.20 | 10.20 | 10.18 | 10.18 | 11,909 | -0.01(-0.10%) |
Jan 23, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 108 | +0.00(+0.00%) |
Jan 22, 2019 | 10.17 | 10.19 | 10.17 | 10.19 | 668 | -0.01(-0.10%) |
Jan 18, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 200 | +0.02(+0.20%) |
Jan 17, 2019 | 10.18 | 10.18 | 10.18 | 10.18 | 30,400 | -0.02(-0.20%) |
Jan 16, 2019 | 10.12 | 10.20 | 10.12 | 10.20 | 1,532 | +0.00(+0.00%) |
Jan 15, 2019 | 10.15 | 10.20 | 10.07 | 10.20 | 2,616 | +0.05(+0.49%) |
Jan 14, 2019 | 10.07 | 10.15 | 10.07 | 10.15 | 775 | +0.00(+0.00%) |
Jan 11, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 100 | +0.00(+0.00%) |
Jan 09, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Jan 08, 2019 | 10.15 | 10.15 | 10.10 | 10.15 | 517 | +0.01(+0.10%) |
Jan 03, 2019 | 10.14 | 10.14 | 10.14 | 0 | +0.04(+0.40%) | |
Dec 31, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.05(+0.50%) | |
Dec 28, 2018 | 10.09 | 10.09 | 10.05 | 10.05 | 200 | +0.00(+0.00%) |
Dec 27, 2018 | 10.02 | 10.10 | 10.02 | 10.05 | 2,856 | -0.01(-0.10%) |
Dec 26, 2018 | 10.13 | 10.13 | 10.06 | 10.06 | 27,323 | +0.01(+0.10%) |
Dec 24, 2018 | 10.13 | 10.13 | 10.05 | 10.05 | 49,100 | -0.07(-0.69%) |
Dec 21, 2018 | 10.05 | 10.12 | 10.05 | 10.12 | 542,100 | +0.04(+0.40%) |
Dec 20, 2018 | 10.06 | 10.08 | 10.00 | 10.08 | 25,125 | +0.01(+0.07%) |
Dec 19, 2018 | 10.07 | 10.07 | 10.07 | 10.07 | 100 | -0.04(-0.37%) |
Dec 18, 2018 | 10.03 | 10.11 | 10.02 | 10.11 | 3,531 | +0.01(+0.10%) |
Dec 17, 2018 | 9.990 | 10.15 | 9.990 | 10.10 | 1,286 | +0.02(+0.20%) |
Dec 13, 2018 | 10.08 | 10.08 | 10.08 | 0 | -0.02(-0.20%) | |
Dec 12, 2018 | 10.06 | 10.10 | 10.00 | 10.10 | 1,700 | +0.00(+0.00%) |
Dec 11, 2018 | 10.10 | 10.10 | 10.10 | 10.10 | 575 | +0.04(+0.39%) |
Dec 06, 2018 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.11%) | |
Nov 30, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.40%) | |
Nov 28, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Nov 19, 2018 | 9.990 | 9.990 | 9.985 | 9.990 | 15,500 | -0.01(-0.10%) |
Nov 16, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 800 | +0.00(+0.00%) |
Nov 15, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 56,052 | -0.01(-0.10%) |
Nov 13, 2018 | 10.01 | 10.01 | 10.01 | 0 | +0.02(+0.20%) | |
Nov 06, 2018 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) | |
Nov 05, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 15,900 | +0.00(+0.00%) |
Nov 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 1,500 | +0.02(+0.20%) |
Nov 01, 2018 | 10.00 | 10.00 | 9.980 | 9.980 | 16,188 | +0.01(+0.05%) |
Oct 31, 2018 | 10.00 | 10.00 | 9.975 | 9.975 | 4,600 | -0.03(-0.25%) |
Oct 30, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 29, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 26, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 23, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.03(+0.30%) | |
Oct 22, 2018 | 10.00 | 10.00 | 9.970 | 9.970 | 240 | -0.02(-0.20%) |
Oct 18, 2018 | 9.990 | 9.990 | 9.990 | 0 | +0.04(+0.37%) | |
Oct 16, 2018 | 9.953 | 9.953 | 9.953 | 0 | +0.00(+0.00%) | |
Oct 15, 2018 | 9.950 | 9.953 | 9.950 | 9.953 | 2,040 | -0.05(-0.47%) |
Oct 12, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
Oct 09, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.05(+0.50%) | |
Sep 24, 2018 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Sep 21, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.00(+0.00%) |
Sep 20, 2018 | 9.950 | 9.950 | 9.900 | 9.900 | 935 | -0.03(-0.31%) |
Sep 19, 2018 | 9.931 | 9.931 | 50 | +0.00(+0.00%) | ||
Sep 18, 2018 | 9.930 | 9.931 | 9.930 | 9.931 | 1,009 | +0.01(+0.09%) |
Sep 17, 2018 | 9.970 | 9.970 | 9.922 | 9.922 | 1,296 | -0.03(-0.28%) |
Sep 14, 2018 | 9.930 | 9.950 | 9.930 | 9.950 | 4,500 | +0.05(+0.51%) |
Sep 13, 2018 | 9.900 | 9.900 | 9.900 | 9.900 | 1,400 | -0.01(-0.10%) |
Sep 12, 2018 | 9.870 | 9.910 | 9.870 | 9.910 | 1,500 | +0.00(+0.00%) |
Sep 11, 2018 | 9.880 | 9.910 | 9.880 | 9.910 | 14,429 | -0.03(-0.32%) |
Sep 04, 2018 | 9.942 | 9.942 | 9.942 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 9.940 | 9.940 | 9.940 | 0 | -0.02(-0.16%) | |
Aug 28, 2018 | 9.956 | 9.956 | 9.956 | 0 | +0.02(+0.16%) | |
Aug 27, 2018 | 9.940 | 9.950 | 9.940 | 9.940 | 11,200 | -0.01(-0.09%) |
Aug 23, 2018 | 9.949 | 9.949 | 9.949 | 0 | +0.04(+0.39%) | |
Aug 22, 2018 | 9.910 | 9.910 | 10 | +0.00(+0.00%) | ||
Aug 17, 2018 | 9.910 | 9.910 | 9.910 | 0 | +0.04(+0.38%) | |
Aug 15, 2018 | 9.873 | 9.873 | 9.873 | 0 | +0.02(+0.23%) | |
Aug 14, 2018 | 9.950 | 9.950 | 9.850 | 9.850 | 1,082 | -0.10(-1.01%) |
Aug 13, 2018 | 9.920 | 9.950 | 9.870 | 9.950 | 42,616 | +0.03(+0.30%) |
Aug 09, 2018 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
Aug 08, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 250 | +0.02(+0.20%) |
Aug 06, 2018 | 9.900 | 9.900 | 9.900 | 0 | -0.02(-0.20%) | |
Aug 03, 2018 | 9.920 | 9.920 | 9.920 | 9.920 | 1,000 | +0.04(+0.41%) |
Aug 02, 2018 | 9.890 | 9.900 | 9.880 | 9.880 | 1,250 | +0.03(+0.30%) |
Jul 31, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 9.850 | 9.850 | 9.840 | 9.850 | 4,345 | +0.00(+0.00%) |
Jul 27, 2018 | 9.850 | 9.860 | 9.850 | 9.850 | 28,000 | -0.01(-0.10%) |
Jul 26, 2018 | 9.790 | 9.860 | 9.790 | 9.860 | 270,545 | +0.08(+0.85%) |
Jul 24, 2018 | 9.777 | 9.777 | 9.777 | 0 | +0.02(+0.17%) | |
Jul 23, 2018 | 9.780 | 9.780 | 9.760 | 9.760 | 750 | -0.02(-0.20%) |
Jul 19, 2018 | 9.780 | 9.780 | 9.780 | 0 | -0.03(-0.31%) | |
Jul 18, 2018 | 9.820 | 9.820 | 9.810 | 9.810 | 400 | -0.01(-0.10%) |
Jul 17, 2018 | 9.810 | 9.823 | 9.800 | 9.820 | 2,000 | -0.00(-0.00%) |
Jul 13, 2018 | 9.820 | 9.820 | 9.820 | 0 | -0.01(-0.10%) | |
Jul 12, 2018 | 9.810 | 9.860 | 9.810 | 9.830 | 10,870 | +0.02(+0.20%) |
Jul 11, 2018 | 9.810 | 9.810 | 9.810 | 9.810 | 200 | -0.02(-0.20%) |
Jul 10, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 575 | +0.01(+0.10%) |
Jul 09, 2018 | 9.819 | 9.820 | 9.810 | 9.820 | 1,872 | -0.03(-0.30%) |
Jul 06, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 1,500 | +0.02(+0.20%) |
Jul 05, 2018 | 9.830 | 9.830 | 9.830 | 9.830 | 100 | -0.02(-0.20%) |
Jul 03, 2018 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) | |
Jun 29, 2018 | 9.840 | 9.840 | 9.840 | 0 | -0.03(-0.33%) | |
Jun 25, 2018 | 9.873 | 9.873 | 9.873 | 0 | -0.03(-0.28%) | |
Jun 19, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.06(+0.61%) | |
Jun 15, 2018 | 9.840 | 9.840 | 9.840 | 0 | -0.01(-0.10%) | |
Jun 14, 2018 | 9.855 | 9.855 | 9.850 | 9.850 | 8,840 | -0.03(-0.30%) |
Jun 12, 2018 | 9.880 | 9.880 | 9.880 | 0 | +0.00(+0.00%) | |
Jun 11, 2018 | 9.880 | 9.880 | 9.880 | 9.880 | 100 | -0.01(-0.10%) |
Jun 08, 2018 | 9.890 | 9.890 | 9.890 | 9.890 | 200 | +0.00(+0.00%) |
Jun 07, 2018 | 9.850 | 9.890 | 9.850 | 9.890 | 201,000 | +0.02(+0.20%) |
Jun 06, 2018 | 9.870 | 9.870 | 9.870 | 9.870 | 1,200 | +0.01(+0.10%) |
Jun 05, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 150 | -0.00(-0.00%) |
Jun 04, 2018 | 9.860 | 9.860 | 9.860 | 9.860 | 200 | +0.00(+0.00%) |
Jun 01, 2018 | 9.850 | 9.870 | 9.850 | 9.860 | 302,700 | +0.03(+0.33%) |
May 31, 2018 | 9.833 | 9.833 | 9.827 | 9.827 | 2,000 | -0.02(-0.23%) |
May 30, 2018 | 9.840 | 9.850 | 9.840 | 9.850 | 2,000 | +0.02(+0.20%) |
May 25, 2018 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 9.780 | 9.840 | 9.780 | 9.830 | 6,398 | +0.06(+0.61%) |
May 23, 2018 | 9.770 | 9.770 | 9.770 | 9.770 | 120,000 | +0.00(+0.00%) |
May 22, 2018 | 9.770 | 9.780 | 9.760 | 9.770 | 557,201 | +0.00(+0.00%) |
May 21, 2018 | 9.750 | 9.770 | 9.750 | 9.770 | 200 | -0.02(-0.20%) |
May 17, 2018 | 9.790 | 9.790 | 9.790 | 0 | -0.01(-0.10%) | |
May 10, 2018 | 9.800 | 9.800 | 9.800 | 0 | +0.01(+0.10%) | |
May 09, 2018 | 9.730 | 9.790 | 9.730 | 9.790 | 154,000 | +0.04(+0.41%) |
May 01, 2018 | 9.750 | 9.750 | 9.750 | 1 | +0.02(+0.21%) | |
Apr 25, 2018 | 9.730 | 9.730 | 9.730 | 1 | -0.04(-0.42%) | |
Apr 24, 2018 | 9.820 | 9.820 | 9.771 | 9.771 | 486 | +0.04(+0.42%) |
Apr 23, 2018 | 9.790 | 9.790 | 9.730 | 9.730 | 697 | -0.01(-0.10%) |
Apr 19, 2018 | 9.740 | 9.740 | 9.740 | 0 | -0.06(-0.61%) | |
Apr 18, 2018 | 9.800 | 9.800 | 9.800 | 9.800 | 274 | +0.07(+0.72%) |
Apr 16, 2018 | 9.730 | 9.730 | 9.730 | 0 | -0.03(-0.31%) | |
Apr 13, 2018 | 9.760 | 9.760 | 9.760 | 9.760 | 100 | +0.01(+0.10%) |
Apr 12, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 4,940 | +0.00(+0.00%) |
Apr 11, 2018 | 9.750 | 9.750 | 9.750 | 9.750 | 3,525 | -0.03(-0.26%) |
Apr 10, 2018 | 9.790 | 9.790 | 9.775 | 9.775 | 760 | -0.07(-0.76%) |
Apr 09, 2018 | 9.800 | 9.850 | 9.790 | 9.850 | 4,292 | +0.06(+0.61%) |
Apr 06, 2018 | 9.720 | 9.800 | 9.720 | 9.790 | 10,046 | +0.01(+0.10%) |
Apr 04, 2018 | 9.780 | 9.780 | 9.780 | 0 | +0.01(+0.10%) | |
Apr 03, 2018 | 9.750 | 9.800 | 9.750 | 9.770 | 28,944 | +0.05(+0.51%) |
Apr 02, 2018 | 9.800 | 9.800 | 9.720 | 9.720 | 8,197 | -0.05(-0.51%) |
Mar 28, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.03(+0.31%) | |
Mar 27, 2018 | 9.796 | 9.796 | 9.740 | 9.740 | 1,717 | -0.06(-0.61%) |
Mar 26, 2018 | 9.700 | 9.800 | 9.700 | 9.800 | 1,695 | +0.05(+0.51%) |
Mar 22, 2018 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Mar 21, 2018 | 9.700 | 9.800 | 9.700 | 9.800 | 738 | +0.09(+0.93%) |
Mar 20, 2018 | 9.750 | 9.750 | 9.700 | 9.710 | 101,664 | +0.01(+0.10%) |
Mar 19, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 85,536 | +0.00(+0.00%) |
Mar 16, 2018 | 9.700 | 9.700 | 9.700 | 9.700 | 1,904 | +0.00(+0.00%) |
Mar 15, 2018 | 9.700 | 9.760 | 9.700 | 9.700 | 109,892 | +0.10(+1.04%) |
Mar 14, 2018 | 9.600 | 9.600 | 9.600 | 9.600 | 3,672 | -0.17(-1.74%) |
Mar 09, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) | |
Mar 08, 2018 | 9.800 | 9.800 | 9.660 | 9.760 | 1,450 | +0.00(+0.00%) |