Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.02 | 10.05 | 10.00 | 10.02 | 122,000 | +0.02(+0.23%) |
Mar 28, 2019 | 10.03 | 10.03 | 9.995 | 9.998 | 759 | +0.01(+0.08%) |
Mar 27, 2019 | 9.990 | 10.02 | 9.970 | 9.990 | 141,406 | -0.02(-0.20%) |
Mar 26, 2019 | 9.990 | 10.04 | 9.990 | 10.01 | 238,128 | +0.04(+0.40%) |
Mar 25, 2019 | 9.990 | 9.990 | 9.970 | 9.970 | 1,757 | +0.02(+0.20%) |
Mar 22, 2019 | 9.990 | 9.990 | 9.940 | 9.950 | 197,900 | +0.01(+0.10%) |
Mar 21, 2019 | 9.950 | 9.960 | 9.940 | 9.940 | 3,816 | -0.03(-0.30%) |
Mar 20, 2019 | 9.980 | 9.990 | 9.970 | 9.970 | 127,183 | -0.01(-0.10%) |
Mar 19, 2019 | 10.00 | 10.00 | 9.970 | 9.980 | 133,660 | -0.01(-0.10%) |
Mar 18, 2019 | 9.970 | 9.990 | 9.970 | 9.990 | 8,088 | +0.01(+0.10%) |
Mar 15, 2019 | 9.940 | 9.980 | 9.940 | 9.980 | 700 | +0.03(+0.30%) |
Mar 14, 2019 | 9.950 | 9.970 | 9.950 | 9.950 | 10,246 | +0.00(+0.00%) |
Mar 13, 2019 | 9.970 | 9.980 | 9.950 | 9.950 | 513,793 | +0.02(+0.20%) |
Mar 12, 2019 | 9.970 | 9.970 | 9.930 | 9.930 | 65,764 | -0.03(-0.30%) |
Mar 11, 2019 | 9.950 | 9.970 | 9.950 | 9.960 | 140,100 | -0.01(-0.10%) |
Mar 08, 2019 | 9.970 | 9.970 | 9.949 | 9.970 | 11,600 | +0.00(+0.00%) |
Mar 07, 2019 | 10.00 | 10.01 | 9.970 | 9.970 | 52,221 | -0.06(-0.60%) |
Mar 06, 2019 | 10.00 | 10.03 | 9.950 | 10.03 | 9,289 | +0.03(+0.30%) |
Mar 05, 2019 | 9.930 | 10.00 | 9.930 | 10.00 | 488,611 | +0.05(+0.50%) |
Mar 04, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 1,396 | +0.01(+0.10%) |
Mar 01, 2019 | 9.950 | 9.950 | 9.940 | 9.940 | 23,600 | +0.01(+0.10%) |
Feb 27, 2019 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Feb 26, 2019 | 9.930 | 9.950 | 9.910 | 9.950 | 3,307 | +0.05(+0.51%) |
Feb 25, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 5 | +0.00(+0.00%) |
Feb 22, 2019 | 9.940 | 9.940 | 9.900 | 9.900 | 3,000 | -0.05(-0.50%) |
Feb 21, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 2,739 | +0.09(+0.91%) |
Feb 20, 2019 | 9.900 | 9.900 | 9.860 | 9.860 | 92,667 | -0.03(-0.30%) |
Feb 19, 2019 | 9.950 | 9.950 | 9.890 | 9.890 | 3,110 | +0.00(+0.00%) |
Feb 15, 2019 | 9.880 | 9.950 | 9.880 | 9.890 | 7,400 | -0.04(-0.40%) |
Feb 14, 2019 | 9.920 | 9.950 | 9.890 | 9.930 | 600,691 | +0.00(+0.00%) |
Feb 13, 2019 | 9.980 | 9.980 | 9.920 | 9.930 | 15,143 | -0.05(-0.50%) |
Feb 12, 2019 | 9.930 | 9.980 | 9.930 | 9.980 | 51,122 | +0.04(+0.40%) |
Feb 11, 2019 | 9.940 | 9.940 | 9.885 | 9.940 | 3,994 | -0.01(-0.10%) |
Feb 08, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 1,700 | +0.00(+0.00%) |
Feb 07, 2019 | 9.900 | 9.950 | 9.900 | 9.950 | 8,757 | +0.00(+0.00%) |
Feb 06, 2019 | 9.880 | 9.950 | 9.870 | 9.950 | 6,283 | +0.09(+0.91%) |
Feb 05, 2019 | 9.870 | 9.870 | 9.840 | 9.860 | 594,421 | +0.03(+0.31%) |
Feb 04, 2019 | 9.920 | 9.950 | 9.830 | 9.830 | 92,034 | -0.12(-1.21%) |
Feb 01, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 600 | +0.08(+0.81%) |
Jan 31, 2019 | 9.870 | 9.930 | 9.860 | 9.870 | 7,200 | -0.02(-0.20%) |
Jan 30, 2019 | 9.870 | 9.890 | 9.870 | 9.890 | 4,886 | +0.03(+0.30%) |
Jan 29, 2019 | 9.870 | 9.900 | 9.860 | 9.860 | 2,400 | -0.01(-0.10%) |
Jan 28, 2019 | 9.860 | 9.880 | 9.860 | 9.870 | 103,800 | +0.01(+0.10%) |
Jan 25, 2019 | 9.850 | 9.870 | 9.850 | 9.860 | 101,000 | -0.01(-0.10%) |
Jan 24, 2019 | 9.820 | 9.870 | 9.820 | 9.870 | 395,600 | -0.01(-0.10%) |
Jan 23, 2019 | 9.870 | 9.880 | 9.870 | 9.880 | 400 | +0.05(+0.51%) |
Jan 22, 2019 | 9.840 | 9.851 | 9.800 | 9.830 | 426,907 | -0.02(-0.20%) |
Jan 18, 2019 | 9.850 | 9.850 | 9.820 | 9.850 | 325,900 | +0.00(+0.00%) |
Jan 17, 2019 | 9.850 | 9.850 | 9.810 | 9.850 | 373 | +0.04(+0.41%) |
Jan 16, 2019 | 9.850 | 9.860 | 9.810 | 9.810 | 21,600 | -0.04(-0.41%) |
Jan 15, 2019 | 9.840 | 9.850 | 9.791 | 9.850 | 16,300 | +0.02(+0.20%) |
Jan 14, 2019 | 9.760 | 9.850 | 9.760 | 9.830 | 27,080 | -0.01(-0.10%) |
Jan 11, 2019 | 9.850 | 9.850 | 9.770 | 9.840 | 34,900 | +0.07(+0.72%) |
Jan 10, 2019 | 9.800 | 9.850 | 9.770 | 9.770 | 39,949 | -0.05(-0.51%) |
Jan 09, 2019 | 9.810 | 9.840 | 9.780 | 9.820 | 25,360 | +0.02(+0.20%) |
Jan 08, 2019 | 9.850 | 9.880 | 9.760 | 9.800 | 221,435 | -0.01(-0.10%) |
Jan 07, 2019 | 9.780 | 9.840 | 9.780 | 9.810 | 18,383 | +0.03(+0.31%) |
Jan 04, 2019 | 9.750 | 9.790 | 9.750 | 9.780 | 16,000 | +0.03(+0.31%) |
Jan 03, 2019 | 9.750 | 9.810 | 9.750 | 9.750 | 1,838 | +0.00(+0.00%) |