Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 52,480 | -0.02(-0.14%) |
Mar 28, 2019 | 11.08 | 11.08 | 11.03 | 11.06 | 66,953 | -0.01(-0.07%) |
Mar 27, 2019 | 11.06 | 11.07 | 11.02 | 11.07 | 58,072 | +0.02(+0.14%) |
Mar 26, 2019 | 11.07 | 11.13 | 11.03 | 11.05 | 97,152 | -0.02(-0.21%) |
Mar 25, 2019 | 11.09 | 11.09 | 11.03 | 11.08 | 100,779 | -0.02(-0.14%) |
Mar 22, 2019 | 11.00 | 11.10 | 10.99 | 11.09 | 89,088 | +0.12(+1.07%) |
Mar 21, 2019 | 11.02 | 11.02 | 10.94 | 10.98 | 104,043 | -0.01(-0.07%) |
Mar 20, 2019 | 10.94 | 10.98 | 10.93 | 10.98 | 85,548 | +0.06(+0.57%) |
Mar 19, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 42,179 | -0.02(-0.14%) |
Mar 18, 2019 | 10.94 | 10.94 | 10.90 | 10.94 | 42,579 | +0.02(+0.14%) |
Mar 15, 2019 | 10.99 | 10.99 | 10.91 | 10.92 | 40,064 | -0.02(-0.14%) |
Mar 14, 2019 | 10.98 | 10.98 | 10.91 | 10.94 | 24,363 | -0.04(-0.38%) |
Mar 13, 2019 | 10.96 | 10.99 | 10.94 | 10.98 | 98,873 | +0.02(+0.14%) |
Mar 12, 2019 | 10.96 | 10.99 | 10.92 | 10.96 | 73,214 | +0.03(+0.28%) |
Mar 11, 2019 | 10.92 | 10.93 | 10.92 | 10.93 | 62,765 | +0.01(+0.07%) |
Mar 08, 2019 | 10.94 | 10.97 | 10.90 | 10.92 | 80,324 | -0.02(-0.21%) |
Mar 07, 2019 | 10.94 | 10.97 | 10.94 | 10.95 | 89,473 | +0.01(+0.07%) |
Mar 06, 2019 | 10.95 | 10.96 | 10.92 | 10.94 | 25,165 | +0.01(+0.07%) |
Mar 05, 2019 | 10.93 | 10.95 | 10.92 | 10.93 | 139,417 | +0.00(+0.00%) |
Mar 04, 2019 | 10.92 | 10.95 | 10.91 | 10.93 | 88,277 | +0.01(+0.07%) |
Mar 01, 2019 | 10.95 | 10.96 | 10.92 | 10.92 | 79,167 | +0.00(+0.00%) |
Feb 28, 2019 | 10.95 | 10.96 | 10.89 | 10.92 | 24,309 | -0.01(-0.07%) |
Feb 27, 2019 | 10.90 | 10.96 | 10.86 | 10.93 | 28,392 | +0.04(+0.36%) |
Feb 26, 2019 | 10.91 | 10.95 | 10.89 | 10.89 | 32,482 | +0.00(+0.00%) |
Feb 25, 2019 | 10.92 | 10.92 | 10.89 | 10.89 | 16,784 | +0.00(+0.00%) |
Feb 22, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 40,997 | -0.01(-0.07%) |
Feb 21, 2019 | 10.93 | 10.93 | 10.89 | 10.90 | 27,490 | -0.01(-0.07%) |
Feb 20, 2019 | 10.93 | 10.93 | 10.91 | 10.91 | 30,259 | +0.00(+0.00%) |
Feb 19, 2019 | 10.82 | 10.91 | 10.82 | 10.91 | 38,348 | +0.15(+1.37%) |
Feb 15, 2019 | 10.82 | 10.88 | 10.76 | 10.76 | 18,506 | -0.08(-0.72%) |
Feb 14, 2019 | 10.75 | 10.84 | 10.75 | 10.84 | 39,873 | +0.09(+0.85%) |
Feb 13, 2019 | 10.79 | 10.82 | 10.73 | 10.75 | 45,373 | -0.03(-0.29%) |
Feb 12, 2019 | 10.78 | 10.82 | 10.76 | 10.78 | 117,530 | -0.03(-0.29%) |
Feb 11, 2019 | 10.76 | 10.81 | 10.75 | 10.81 | 56,967 | +0.02(+0.22%) |
Feb 08, 2019 | 10.76 | 10.79 | 10.76 | 10.79 | 60,008 | +0.04(+0.36%) |
Feb 07, 2019 | 10.74 | 10.79 | 10.74 | 10.75 | 67,531 | -0.02(-0.14%) |
Feb 06, 2019 | 10.76 | 10.77 | 10.74 | 10.76 | 27,108 | +0.02(+0.22%) |
Feb 05, 2019 | 10.73 | 10.79 | 10.72 | 10.74 | 28,647 | +0.02(+0.22%) |
Feb 04, 2019 | 10.77 | 10.77 | 10.72 | 10.72 | 65,319 | -0.09(-0.86%) |
Feb 01, 2019 | 10.78 | 10.81 | 10.77 | 10.81 | 17,937 | +0.02(+0.14%) |
Jan 31, 2019 | 10.67 | 10.79 | 10.67 | 10.79 | 75,619 | +0.12(+1.16%) |
Jan 30, 2019 | 10.75 | 10.76 | 10.65 | 10.67 | 53,309 | -0.03(-0.29%) |
Jan 29, 2019 | 10.71 | 10.75 | 10.69 | 10.70 | 31,352 | +0.02(+0.15%) |
Jan 28, 2019 | 10.68 | 10.74 | 10.66 | 10.69 | 39,480 | -0.01(-0.07%) |
Jan 25, 2019 | 10.74 | 10.77 | 10.65 | 10.69 | 48,135 | -0.05(-0.43%) |
Jan 24, 2019 | 10.73 | 10.74 | 10.72 | 10.74 | 19,465 | +0.07(+0.65%) |
Jan 23, 2019 | 10.68 | 10.69 | 10.64 | 10.67 | 29,002 | +0.01(+0.07%) |
Jan 22, 2019 | 10.53 | 10.69 | 10.53 | 10.66 | 68,178 | +0.13(+1.25%) |
Jan 18, 2019 | 10.59 | 10.62 | 10.53 | 10.53 | 49,555 | -0.08(-0.73%) |
Jan 17, 2019 | 10.55 | 10.61 | 10.55 | 10.61 | 37,365 | +0.02(+0.22%) |
Jan 16, 2019 | 10.62 | 10.62 | 10.55 | 10.59 | 39,831 | +0.02(+0.15%) |
Jan 15, 2019 | 10.60 | 10.62 | 10.57 | 10.57 | 41,845 | -0.02(-0.22%) |
Jan 14, 2019 | 10.83 | 10.83 | 10.57 | 10.59 | 92,219 | -0.21(-1.96%) |
Jan 11, 2019 | 10.77 | 10.80 | 10.69 | 10.80 | 25,008 | +0.12(+1.08%) |
Jan 10, 2019 | 10.77 | 10.77 | 10.63 | 10.69 | 90,474 | +0.05(+0.44%) |
Jan 09, 2019 | 10.60 | 10.71 | 10.57 | 10.64 | 33,156 | +0.08(+0.73%) |
Jan 08, 2019 | 10.63 | 10.63 | 10.57 | 10.57 | 35,877 | -0.01(-0.07%) |
Jan 07, 2019 | 10.61 | 10.67 | 10.56 | 10.57 | 34,562 | +0.11(+1.03%) |
Jan 04, 2019 | 10.44 | 10.47 | 10.37 | 10.46 | 61,160 | +0.02(+0.15%) |
Jan 03, 2019 | 10.38 | 10.47 | 10.37 | 10.45 | 41,416 | +0.07(+0.67%) |