Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.92 | 10.95 | 10.90 | 10.95 | 2,737,047 | +0.05(+0.42%) |
Mar 28, 2019 | 10.89 | 10.92 | 10.89 | 10.90 | 2,569,717 | +0.02(+0.21%) |
Mar 27, 2019 | 10.89 | 10.90 | 10.87 | 10.88 | 2,643,684 | +0.01(+0.07%) |
Mar 26, 2019 | 10.88 | 10.89 | 10.87 | 10.87 | 3,262,261 | +0.02(+0.21%) |
Mar 25, 2019 | 10.89 | 10.90 | 10.85 | 10.85 | 2,534,501 | -0.02(-0.14%) |
Mar 22, 2019 | 10.91 | 10.91 | 10.87 | 10.87 | 2,763,931 | -0.05(-0.48%) |
Mar 21, 2019 | 10.90 | 10.93 | 10.89 | 10.92 | 2,214,309 | +0.03(+0.28%) |
Mar 20, 2019 | 10.87 | 10.91 | 10.83 | 10.89 | 3,150,566 | -0.02(-0.14%) |
Mar 19, 2019 | 10.93 | 10.94 | 10.88 | 10.90 | 2,386,337 | -0.03(-0.28%) |
Mar 18, 2019 | 10.94 | 10.96 | 10.92 | 10.93 | 2,022,142 | -0.00(-0.01%) |
Mar 15, 2019 | 10.93 | 10.95 | 10.92 | 10.93 | 2,901,176 | +0.01(+0.07%) |
Mar 14, 2019 | 10.91 | 10.93 | 10.90 | 10.93 | 2,620,468 | +0.03(+0.28%) |
Mar 13, 2019 | 10.87 | 10.91 | 10.87 | 10.90 | 2,208,597 | +0.02(+0.14%) |
Mar 12, 2019 | 10.84 | 10.88 | 10.84 | 10.88 | 1,516,751 | +0.02(+0.21%) |
Mar 11, 2019 | 10.87 | 10.90 | 10.86 | 10.86 | 1,756,412 | -0.01(-0.07%) |
Mar 08, 2019 | 10.84 | 10.88 | 10.81 | 10.87 | 2,987,002 | -0.01(-0.14%) |
Mar 07, 2019 | 10.89 | 10.90 | 10.84 | 10.88 | 2,210,863 | -0.01(-0.07%) |
Mar 06, 2019 | 10.89 | 10.90 | 10.86 | 10.89 | 2,898,117 | +0.03(+0.28%) |
Mar 05, 2019 | 10.86 | 10.87 | 10.81 | 10.86 | 2,179,884 | +0.00(+0.00%) |
Mar 04, 2019 | 10.87 | 10.88 | 10.81 | 10.86 | 2,469,676 | +0.02(+0.14%) |
Mar 01, 2019 | 10.81 | 10.87 | 10.80 | 10.84 | 3,269,229 | +0.05(+0.49%) |
Feb 28, 2019 | 10.76 | 10.80 | 10.76 | 10.79 | 1,857,112 | +0.04(+0.35%) |
Feb 27, 2019 | 10.74 | 10.77 | 10.73 | 10.75 | 1,259,332 | +0.02(+0.14%) |
Feb 26, 2019 | 10.75 | 10.78 | 10.73 | 10.74 | 1,825,766 | -0.02(-0.14%) |
Feb 25, 2019 | 10.76 | 10.78 | 10.75 | 10.75 | 1,854,280 | +0.00(+0.00%) |
Feb 22, 2019 | 10.76 | 10.77 | 10.75 | 10.75 | 1,561,762 | +0.01(+0.07%) |
Feb 21, 2019 | 10.75 | 10.75 | 10.72 | 10.75 | 2,016,785 | -0.02(-0.21%) |
Feb 20, 2019 | 10.75 | 10.78 | 10.73 | 10.77 | 2,211,155 | +0.02(+0.21%) |
Feb 19, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 3,172,406 | -0.02(-0.15%) |
Feb 15, 2019 | 10.72 | 10.76 | 10.71 | 10.76 | 2,901,958 | +0.06(+0.56%) |
Feb 14, 2019 | 10.68 | 10.72 | 10.67 | 10.70 | 2,321,718 | +0.02(+0.14%) |
Feb 13, 2019 | 10.69 | 10.71 | 10.67 | 10.69 | 1,810,976 | +0.01(+0.07%) |
Feb 12, 2019 | 10.61 | 10.68 | 10.60 | 10.68 | 3,299,415 | +0.08(+0.78%) |
Feb 11, 2019 | 10.63 | 10.63 | 10.59 | 10.60 | 2,827,973 | -0.02(-0.21%) |
Feb 08, 2019 | 10.58 | 10.62 | 10.57 | 10.62 | 1,612,615 | +0.04(+0.42%) |
Feb 07, 2019 | 10.62 | 10.62 | 10.58 | 10.58 | 2,991,891 | -0.06(-0.56%) |
Feb 06, 2019 | 10.65 | 10.65 | 10.59 | 10.64 | 2,645,148 | +0.00(+0.00%) |
Feb 05, 2019 | 10.64 | 10.67 | 10.63 | 10.64 | 2,221,366 | +0.00(+0.00%) |
Feb 04, 2019 | 10.64 | 10.65 | 10.61 | 10.64 | 3,488,162 | +0.00(+0.00%) |
Feb 01, 2019 | 10.65 | 10.66 | 10.58 | 10.64 | 3,603,717 | +0.00(+0.00%) |
Jan 31, 2019 | 10.61 | 10.65 | 10.61 | 10.64 | 4,853,997 | +0.02(+0.21%) |
Jan 30, 2019 | 10.55 | 10.61 | 10.54 | 10.61 | 1,844,420 | +0.08(+0.78%) |
Jan 29, 2019 | 10.54 | 10.56 | 10.52 | 10.53 | 1,629,333 | +0.01(+0.14%) |
Jan 28, 2019 | 10.49 | 10.55 | 10.47 | 10.52 | 2,917,100 | +0.02(+0.14%) |
Jan 25, 2019 | 10.46 | 10.52 | 10.46 | 10.50 | 1,881,874 | +0.04(+0.36%) |
Jan 24, 2019 | 10.43 | 10.47 | 10.40 | 10.46 | 2,895,272 | +0.04(+0.43%) |
Jan 23, 2019 | 10.43 | 10.43 | 10.40 | 10.42 | 1,937,783 | +0.00(+0.00%) |
Jan 22, 2019 | 10.43 | 10.45 | 10.38 | 10.42 | 2,669,656 | +0.01(+0.05%) |
Jan 18, 2019 | 10.40 | 10.43 | 10.39 | 10.41 | 3,034,007 | +0.02(+0.21%) |
Jan 17, 2019 | 10.35 | 10.41 | 10.34 | 10.39 | 2,231,876 | +0.02(+0.22%) |
Jan 16, 2019 | 10.42 | 10.43 | 10.35 | 10.37 | 4,219,720 | -0.04(-0.43%) |
Jan 15, 2019 | 10.39 | 10.41 | 10.38 | 10.41 | 2,780,386 | +0.01(+0.14%) |
Jan 14, 2019 | 10.38 | 10.42 | 10.37 | 10.40 | 4,329,617 | +0.02(+0.21%) |
Jan 11, 2019 | 10.35 | 10.39 | 10.34 | 10.38 | 3,424,391 | +0.04(+0.36%) |
Jan 10, 2019 | 10.34 | 10.36 | 10.30 | 10.34 | 2,551,629 | +0.00(+0.00%) |
Jan 09, 2019 | 10.38 | 10.42 | 10.32 | 10.34 | 3,096,175 | +0.00(+0.00%) |
Jan 08, 2019 | 10.37 | 10.38 | 10.29 | 10.34 | 3,262,465 | +0.01(+0.07%) |
Jan 07, 2019 | 10.31 | 10.39 | 10.31 | 10.33 | 4,491,690 | +0.01(+0.14%) |
Jan 04, 2019 | 10.20 | 10.32 | 10.20 | 10.32 | 8,779,343 | +0.14(+1.39%) |
Jan 03, 2019 | 10.13 | 10.20 | 10.09 | 10.18 | 2,886,349 | +0.04(+0.44%) |