Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.87 | 10.90 | 10.85 | 10.90 | 2,750,195 | +0.05(+0.42%) |
Mar 28, 2019 | 10.84 | 10.87 | 10.84 | 10.85 | 2,582,062 | +0.02(+0.21%) |
Mar 27, 2019 | 10.84 | 10.85 | 10.82 | 10.83 | 2,656,383 | +0.01(+0.07%) |
Mar 26, 2019 | 10.83 | 10.84 | 10.81 | 10.82 | 3,277,933 | +0.02(+0.21%) |
Mar 25, 2019 | 10.84 | 10.85 | 10.80 | 10.80 | 2,546,676 | -0.02(-0.14%) |
Mar 22, 2019 | 10.86 | 10.86 | 10.81 | 10.81 | 2,777,209 | -0.05(-0.48%) |
Mar 21, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 2,224,946 | +0.03(+0.28%) |
Mar 20, 2019 | 10.82 | 10.86 | 10.78 | 10.84 | 3,165,701 | -0.02(-0.14%) |
Mar 19, 2019 | 10.88 | 10.89 | 10.83 | 10.85 | 2,397,801 | -0.03(-0.28%) |
Mar 18, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,031,856 | -0.00(-0.01%) |
Mar 15, 2019 | 10.88 | 10.90 | 10.87 | 10.88 | 2,915,113 | +0.01(+0.07%) |
Mar 14, 2019 | 10.86 | 10.87 | 10.85 | 10.87 | 2,633,057 | +0.03(+0.28%) |
Mar 13, 2019 | 10.82 | 10.86 | 10.82 | 10.85 | 2,219,206 | +0.02(+0.14%) |
Mar 12, 2019 | 10.79 | 10.83 | 10.79 | 10.83 | 1,524,037 | +0.02(+0.21%) |
Mar 11, 2019 | 10.82 | 10.85 | 10.81 | 10.81 | 1,764,850 | -0.01(-0.07%) |
Mar 08, 2019 | 10.79 | 10.83 | 10.76 | 10.82 | 3,001,351 | -0.01(-0.14%) |
Mar 07, 2019 | 10.84 | 10.85 | 10.79 | 10.83 | 2,221,483 | -0.01(-0.07%) |
Mar 06, 2019 | 10.84 | 10.85 | 10.81 | 10.84 | 2,912,039 | +0.03(+0.28%) |
Mar 05, 2019 | 10.81 | 10.82 | 10.76 | 10.81 | 2,190,356 | +0.00(+0.00%) |
Mar 04, 2019 | 10.82 | 10.83 | 10.76 | 10.81 | 2,481,540 | +0.02(+0.14%) |
Mar 01, 2019 | 10.76 | 10.82 | 10.75 | 10.79 | 3,284,933 | +0.05(+0.49%) |
Feb 28, 2019 | 10.71 | 10.75 | 10.71 | 10.74 | 1,866,033 | +0.04(+0.35%) |
Feb 27, 2019 | 10.69 | 10.72 | 10.68 | 10.70 | 1,265,382 | +0.01(+0.14%) |
Feb 26, 2019 | 10.70 | 10.73 | 10.68 | 10.69 | 1,834,537 | -0.01(-0.14%) |
Feb 25, 2019 | 10.71 | 10.73 | 10.70 | 10.70 | 1,863,188 | +0.00(+0.00%) |
Feb 22, 2019 | 10.71 | 10.72 | 10.70 | 10.70 | 1,569,264 | +0.01(+0.07%) |
Feb 21, 2019 | 10.70 | 10.70 | 10.67 | 10.70 | 2,026,473 | -0.02(-0.21%) |
Feb 20, 2019 | 10.70 | 10.73 | 10.68 | 10.72 | 2,221,777 | +0.02(+0.21%) |
Feb 19, 2019 | 10.70 | 10.73 | 10.68 | 10.70 | 3,187,646 | -0.02(-0.15%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.66 | 10.71 | 2,915,899 | +0.06(+0.56%) |
Feb 14, 2019 | 10.63 | 10.67 | 10.62 | 10.65 | 2,332,871 | +0.01(+0.14%) |
Feb 13, 2019 | 10.64 | 10.66 | 10.62 | 10.64 | 1,819,676 | +0.01(+0.07%) |
Feb 12, 2019 | 10.56 | 10.63 | 10.55 | 10.63 | 3,315,265 | +0.08(+0.78%) |
Feb 11, 2019 | 10.58 | 10.58 | 10.54 | 10.55 | 2,841,558 | -0.02(-0.21%) |
Feb 08, 2019 | 10.53 | 10.57 | 10.52 | 10.57 | 1,620,361 | +0.04(+0.42%) |
Feb 07, 2019 | 10.57 | 10.57 | 10.53 | 10.53 | 3,006,264 | -0.06(-0.56%) |
Feb 06, 2019 | 10.60 | 10.60 | 10.54 | 10.59 | 2,657,855 | +0.00(+0.00%) |
Feb 05, 2019 | 10.59 | 10.62 | 10.58 | 10.59 | 2,232,037 | +0.00(+0.00%) |
Feb 04, 2019 | 10.59 | 10.60 | 10.56 | 10.59 | 3,504,918 | +0.00(+0.00%) |
Feb 01, 2019 | 10.60 | 10.61 | 10.53 | 10.59 | 3,621,029 | +0.00(+0.00%) |
Jan 31, 2019 | 10.56 | 10.60 | 10.56 | 10.59 | 4,877,314 | +0.02(+0.21%) |
Jan 30, 2019 | 10.50 | 10.56 | 10.49 | 10.56 | 1,853,280 | +0.08(+0.78%) |
Jan 29, 2019 | 10.49 | 10.51 | 10.47 | 10.48 | 1,637,160 | +0.01(+0.14%) |
Jan 28, 2019 | 10.44 | 10.50 | 10.42 | 10.47 | 2,931,114 | +0.01(+0.14%) |
Jan 25, 2019 | 10.41 | 10.47 | 10.41 | 10.45 | 1,890,914 | +0.04(+0.36%) |
Jan 24, 2019 | 10.38 | 10.42 | 10.35 | 10.41 | 2,909,181 | +0.04(+0.43%) |
Jan 23, 2019 | 10.38 | 10.38 | 10.35 | 10.37 | 1,947,092 | +0.00(+0.00%) |
Jan 22, 2019 | 10.38 | 10.40 | 10.33 | 10.37 | 2,682,480 | +0.01(+0.05%) |
Jan 18, 2019 | 10.35 | 10.38 | 10.34 | 10.36 | 3,048,581 | +0.02(+0.21%) |
Jan 17, 2019 | 10.30 | 10.36 | 10.29 | 10.34 | 2,242,598 | +0.02(+0.22%) |
Jan 16, 2019 | 10.37 | 10.38 | 10.30 | 10.32 | 4,239,991 | -0.04(-0.43%) |
Jan 15, 2019 | 10.34 | 10.36 | 10.33 | 10.36 | 2,793,742 | +0.01(+0.14%) |
Jan 14, 2019 | 10.33 | 10.37 | 10.32 | 10.35 | 4,350,416 | +0.02(+0.21%) |
Jan 11, 2019 | 10.30 | 10.34 | 10.29 | 10.33 | 3,440,841 | +0.04(+0.36%) |
Jan 10, 2019 | 10.29 | 10.31 | 10.25 | 10.29 | 2,563,886 | +0.00(+0.00%) |
Jan 09, 2019 | 10.33 | 10.37 | 10.27 | 10.29 | 3,111,049 | +0.00(+0.00%) |
Jan 08, 2019 | 10.32 | 10.33 | 10.25 | 10.29 | 3,278,137 | +0.01(+0.07%) |
Jan 07, 2019 | 10.26 | 10.34 | 10.26 | 10.28 | 4,513,267 | +0.01(+0.14%) |
Jan 04, 2019 | 10.15 | 10.27 | 10.15 | 10.27 | 8,821,517 | +0.14(+1.39%) |
Jan 03, 2019 | 10.08 | 10.15 | 10.05 | 10.13 | 2,900,214 | +0.04(+0.44%) |