Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.08 | 10.17 | 10.08 | 10.17 | 106,774 | +0.04(+0.42%) |
Mar 28, 2019 | 10.10 | 10.13 | 10.05 | 10.12 | 128,613 | +0.04(+0.35%) |
Mar 27, 2019 | 10.12 | 10.13 | 10.09 | 10.09 | 56,711 | -0.01(-0.14%) |
Mar 26, 2019 | 10.08 | 10.13 | 10.06 | 10.10 | 129,438 | +0.03(+0.28%) |
Mar 25, 2019 | 10.20 | 10.20 | 10.07 | 10.07 | 76,183 | -0.14(-1.39%) |
Mar 22, 2019 | 10.29 | 10.29 | 10.20 | 10.22 | 34,839 | -0.15(-1.44%) |
Mar 21, 2019 | 10.32 | 10.49 | 10.32 | 10.37 | 86,765 | -0.01(-0.07%) |
Mar 20, 2019 | 10.39 | 10.43 | 10.34 | 10.37 | 90,219 | -0.06(-0.61%) |
Mar 19, 2019 | 10.34 | 10.44 | 10.34 | 10.44 | 54,502 | +0.16(+1.55%) |
Mar 18, 2019 | 10.30 | 10.43 | 10.28 | 10.28 | 71,687 | +0.01(+0.11%) |
Mar 15, 2019 | 10.29 | 10.29 | 10.24 | 10.27 | 67,421 | +0.06(+0.56%) |
Mar 14, 2019 | 10.11 | 10.21 | 10.10 | 10.21 | 47,664 | +0.13(+1.34%) |
Mar 13, 2019 | 10.02 | 10.12 | 10.02 | 10.07 | 42,797 | +0.06(+0.64%) |
Mar 12, 2019 | 10.03 | 10.08 | 10.01 | 10.01 | 49,577 | +0.01(+0.14%) |
Mar 11, 2019 | 9.989 | 10.01 | 9.931 | 9.996 | 65,170 | +0.07(+0.71%) |
Mar 08, 2019 | 10.04 | 10.05 | 9.926 | 9.926 | 66,152 | -0.15(-1.48%) |
Mar 07, 2019 | 10.20 | 10.22 | 10.07 | 10.07 | 64,397 | -0.12(-1.18%) |
Mar 06, 2019 | 10.22 | 10.26 | 10.20 | 10.20 | 64,073 | -0.05(-0.48%) |
Mar 05, 2019 | 10.26 | 10.27 | 10.22 | 10.24 | 41,654 | +0.00(+0.00%) |
Mar 04, 2019 | 10.27 | 10.33 | 10.24 | 10.24 | 39,567 | +0.00(+0.00%) |
Mar 01, 2019 | 10.31 | 10.44 | 10.21 | 10.24 | 126,098 | -0.01(-0.13%) |
Feb 28, 2019 | 10.33 | 10.33 | 10.24 | 10.26 | 60,854 | -0.06(-0.61%) |
Feb 27, 2019 | 10.14 | 10.35 | 10.14 | 10.32 | 62,438 | +0.16(+1.59%) |
Feb 26, 2019 | 10.17 | 10.17 | 10.09 | 10.16 | 91,185 | +0.06(+0.56%) |
Feb 25, 2019 | 10.15 | 10.28 | 10.10 | 10.10 | 82,670 | -0.04(-0.42%) |
Feb 22, 2019 | 10.14 | 10.19 | 10.13 | 10.15 | 50,775 | -0.01(-0.14%) |
Feb 21, 2019 | 10.22 | 10.24 | 10.15 | 10.16 | 58,742 | -0.12(-1.16%) |
Feb 20, 2019 | 10.27 | 10.34 | 10.24 | 10.28 | 72,145 | +0.01(+0.14%) |
Feb 19, 2019 | 10.21 | 10.32 | 10.21 | 10.27 | 84,713 | +0.01(+0.07%) |
Feb 15, 2019 | 10.41 | 10.49 | 10.20 | 10.26 | 89,746 | -0.04(-0.41%) |
Feb 14, 2019 | 9.998 | 10.37 | 9.937 | 10.30 | 147,346 | +0.32(+3.24%) |
Feb 13, 2019 | 9.991 | 10.02 | 9.928 | 9.977 | 73,391 | +0.06(+0.57%) |
Feb 12, 2019 | 9.864 | 9.942 | 9.783 | 9.921 | 101,396 | +0.17(+1.73%) |
Feb 11, 2019 | 9.752 | 9.773 | 9.731 | 9.752 | 104,589 | -0.01(-0.07%) |
Feb 08, 2019 | 9.787 | 9.808 | 9.745 | 9.759 | 56,180 | -0.08(-0.86%) |
Feb 07, 2019 | 9.878 | 9.878 | 9.808 | 9.843 | 128,622 | -0.07(-0.71%) |
Feb 06, 2019 | 9.850 | 9.914 | 9.794 | 9.914 | 61,349 | +0.08(+0.79%) |
Feb 05, 2019 | 9.857 | 9.914 | 9.836 | 9.836 | 80,505 | -0.01(-0.07%) |
Feb 04, 2019 | 9.843 | 9.878 | 9.794 | 9.843 | 36,059 | -0.01(-0.14%) |
Feb 01, 2019 | 9.892 | 9.892 | 9.822 | 9.857 | 74,385 | -0.03(-0.28%) |
Jan 31, 2019 | 9.815 | 9.906 | 9.815 | 9.885 | 88,807 | +0.03(+0.35%) |
Jan 30, 2019 | 9.766 | 9.864 | 9.745 | 9.850 | 107,391 | +0.13(+1.36%) |
Jan 29, 2019 | 9.680 | 9.752 | 9.680 | 9.717 | 101,138 | +0.01(+0.14%) |
Jan 28, 2019 | 9.620 | 9.704 | 9.585 | 9.704 | 87,652 | +0.06(+0.58%) |
Jan 25, 2019 | 9.585 | 9.676 | 9.585 | 9.648 | 67,853 | +0.10(+1.02%) |
Jan 24, 2019 | 9.543 | 9.592 | 9.543 | 9.550 | 73,207 | -0.01(-0.07%) |
Jan 23, 2019 | 9.585 | 9.633 | 9.543 | 9.557 | 42,472 | +0.01(+0.15%) |
Jan 22, 2019 | 9.641 | 9.710 | 9.543 | 9.543 | 55,573 | -0.09(-0.94%) |
Jan 18, 2019 | 9.655 | 9.717 | 9.634 | 9.634 | 45,187 | +0.03(+0.29%) |
Jan 17, 2019 | 9.522 | 9.613 | 9.522 | 9.606 | 72,353 | +0.06(+0.58%) |
Jan 16, 2019 | 9.515 | 9.585 | 9.487 | 9.550 | 74,125 | +0.04(+0.44%) |
Jan 15, 2019 | 9.487 | 9.508 | 9.418 | 9.508 | 78,684 | +0.05(+0.52%) |
Jan 14, 2019 | 9.480 | 9.536 | 9.418 | 9.460 | 46,316 | -0.06(-0.66%) |
Jan 11, 2019 | 9.515 | 9.529 | 9.453 | 9.522 | 102,425 | +0.01(+0.07%) |
Jan 10, 2019 | 9.480 | 9.515 | 9.425 | 9.515 | 47,573 | +0.08(+0.81%) |
Jan 09, 2019 | 9.411 | 9.460 | 9.393 | 9.439 | 65,123 | +0.17(+1.80%) |
Jan 08, 2019 | 9.278 | 9.340 | 9.236 | 9.271 | 265,455 | +0.02(+0.23%) |
Jan 07, 2019 | 9.125 | 9.264 | 9.119 | 9.250 | 78,965 | +0.15(+1.69%) |
Jan 04, 2019 | 8.979 | 9.167 | 8.979 | 9.097 | 112,180 | +0.22(+2.43%) |
Jan 03, 2019 | 8.951 | 8.951 | 8.867 | 8.881 | 110,021 | -0.07(-0.78%) |