Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.55 | 10.57 | 10.53 | 10.54 | 116,742 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,147 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,052 | +0.01(+0.07%) |
Mar 26, 2019 | 10.50 | 10.51 | 10.47 | 10.50 | 120,455 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,726 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,881 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,712 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,323 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,678 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,653 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,652 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,456 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,686 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,061 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,018 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,155 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,480 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,417 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,442 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,012 | +0.02(+0.15%) |
Mar 01, 2019 | 10.27 | 10.27 | 10.20 | 10.26 | 136,392 | +0.04(+0.38%) |
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,899 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,992 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,136 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,266 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,498 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,099 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,667 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,754 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,235 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,720 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,972 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.984 | 10.01 | 115,066 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,021 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,358 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,206 | +0.05(+0.55%) |
Feb 06, 2019 | 9.860 | 9.887 | 9.782 | 9.829 | 387,754 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,253 | -0.05(-0.47%) |
Feb 04, 2019 | 9.953 | 10.02 | 9.864 | 9.867 | 186,520 | -0.08(-0.78%) |
Feb 01, 2019 | 10.01 | 10.09 | 9.867 | 9.945 | 557,327 | -0.04(-0.39%) |
Jan 31, 2019 | 9.999 | 9.999 | 9.937 | 9.984 | 363,273 | +0.03(+0.31%) |
Jan 30, 2019 | 10.01 | 10.04 | 9.945 | 9.953 | 131,973 | -0.06(-0.62%) |
Jan 29, 2019 | 9.991 | 10.04 | 9.976 | 10.01 | 136,460 | +0.03(+0.31%) |
Jan 28, 2019 | 10.01 | 10.01 | 9.945 | 9.984 | 80,083 | -0.05(-0.46%) |
Jan 25, 2019 | 9.991 | 10.03 | 9.976 | 10.03 | 144,621 | +0.03(+0.31%) |
Jan 24, 2019 | 9.945 | 10.04 | 9.945 | 9.999 | 144,385 | +0.05(+0.55%) |
Jan 23, 2019 | 9.898 | 9.945 | 9.887 | 9.945 | 85,794 | +0.04(+0.39%) |
Jan 22, 2019 | 9.875 | 9.929 | 9.860 | 9.906 | 118,326 | +0.01(+0.08%) |
Jan 18, 2019 | 9.984 | 9.999 | 9.829 | 9.898 | 178,938 | -0.09(-0.93%) |
Jan 17, 2019 | 9.953 | 9.991 | 9.953 | 9.991 | 107,805 | +0.05(+0.47%) |
Jan 16, 2019 | 9.914 | 9.960 | 9.852 | 9.945 | 159,996 | +0.04(+0.39%) |
Jan 15, 2019 | 9.960 | 9.991 | 9.875 | 9.906 | 136,876 | -0.08(-0.78%) |
Jan 14, 2019 | 10.01 | 10.04 | 9.960 | 9.984 | 126,455 | -0.02(-0.24%) |
Jan 11, 2019 | 9.993 | 10.01 | 9.946 | 10.01 | 156,551 | +0.02(+0.23%) |
Jan 10, 2019 | 9.892 | 9.985 | 9.885 | 9.985 | 191,012 | +0.10(+1.01%) |
Jan 09, 2019 | 9.823 | 9.885 | 9.777 | 9.885 | 127,043 | +0.10(+1.03%) |
Jan 08, 2019 | 9.800 | 9.823 | 9.784 | 9.784 | 153,080 | -0.02(-0.16%) |
Jan 07, 2019 | 9.753 | 9.800 | 9.738 | 9.800 | 95,990 | +0.08(+0.87%) |
Jan 04, 2019 | 9.715 | 9.738 | 9.645 | 9.715 | 165,234 | +0.00(+0.00%) |
Jan 03, 2019 | 9.622 | 9.715 | 9.596 | 9.715 | 174,230 | +0.12(+1.29%) |