Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.60 | 10.62 | 10.58 | 10.59 | 116,165 | -0.01(-0.07%) |
Mar 28, 2019 | 10.59 | 10.61 | 10.56 | 10.60 | 62,835 | +0.04(+0.37%) |
Mar 27, 2019 | 10.54 | 10.59 | 10.53 | 10.56 | 199,064 | +0.01(+0.07%) |
Mar 26, 2019 | 10.55 | 10.56 | 10.52 | 10.56 | 119,860 | +0.02(+0.15%) |
Mar 25, 2019 | 10.57 | 10.57 | 10.51 | 10.54 | 118,140 | +0.02(+0.15%) |
Mar 22, 2019 | 10.58 | 10.59 | 10.51 | 10.52 | 227,750 | -0.05(-0.52%) |
Mar 21, 2019 | 10.51 | 10.59 | 10.51 | 10.58 | 128,076 | +0.09(+0.82%) |
Mar 20, 2019 | 10.46 | 10.51 | 10.43 | 10.49 | 137,640 | +0.06(+0.60%) |
Mar 19, 2019 | 10.41 | 10.44 | 10.39 | 10.43 | 132,022 | +0.03(+0.30%) |
Mar 18, 2019 | 10.39 | 10.44 | 10.33 | 10.40 | 204,637 | +0.05(+0.46%) |
Mar 15, 2019 | 10.45 | 10.45 | 10.34 | 10.35 | 178,765 | -0.09(-0.83%) |
Mar 14, 2019 | 10.48 | 10.48 | 10.41 | 10.44 | 107,920 | -0.00(-0.01%) |
Mar 13, 2019 | 10.46 | 10.49 | 10.43 | 10.44 | 138,996 | +0.00(+0.00%) |
Mar 12, 2019 | 10.44 | 10.51 | 10.43 | 10.44 | 278,677 | +0.01(+0.07%) |
Mar 11, 2019 | 10.48 | 10.48 | 10.42 | 10.43 | 99,524 | -0.04(-0.37%) |
Mar 08, 2019 | 10.49 | 10.53 | 10.42 | 10.47 | 233,993 | -0.03(-0.30%) |
Mar 07, 2019 | 10.42 | 10.50 | 10.42 | 10.50 | 229,341 | +0.09(+0.90%) |
Mar 06, 2019 | 10.36 | 10.42 | 10.36 | 10.41 | 49,173 | +0.05(+0.45%) |
Mar 05, 2019 | 10.34 | 10.36 | 10.31 | 10.36 | 126,812 | +0.03(+0.30%) |
Mar 04, 2019 | 10.31 | 10.34 | 10.29 | 10.33 | 165,192 | +0.02(+0.15%) |
Mar 01, 2019 | 10.32 | 10.32 | 10.25 | 10.31 | 135,718 | +0.04(+0.38%) |
Feb 28, 2019 | 10.26 | 10.28 | 10.23 | 10.27 | 61,593 | +0.02(+0.23%) |
Feb 27, 2019 | 10.20 | 10.26 | 10.20 | 10.25 | 155,221 | +0.03(+0.31%) |
Feb 26, 2019 | 10.24 | 10.26 | 10.20 | 10.22 | 185,216 | +0.02(+0.15%) |
Feb 25, 2019 | 10.25 | 10.27 | 10.18 | 10.20 | 96,785 | -0.02(-0.23%) |
Feb 22, 2019 | 10.24 | 10.24 | 10.22 | 10.23 | 79,105 | +0.02(+0.23%) |
Feb 21, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 58,807 | -0.03(-0.31%) |
Feb 20, 2019 | 10.22 | 10.25 | 10.20 | 10.24 | 114,101 | +0.03(+0.31%) |
Feb 19, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 111,202 | +0.03(+0.31%) |
Feb 15, 2019 | 10.16 | 10.17 | 10.12 | 10.17 | 148,498 | +0.03(+0.31%) |
Feb 14, 2019 | 10.12 | 10.16 | 10.09 | 10.14 | 132,065 | +0.02(+0.22%) |
Feb 13, 2019 | 10.06 | 10.13 | 10.06 | 10.12 | 188,039 | +0.06(+0.62%) |
Feb 12, 2019 | 10.06 | 10.07 | 10.03 | 10.06 | 114,497 | -0.02(-0.15%) |
Feb 11, 2019 | 10.05 | 10.07 | 10.02 | 10.07 | 189,082 | +0.03(+0.31%) |
Feb 08, 2019 | 9.963 | 10.04 | 9.959 | 10.04 | 175,486 | +0.11(+1.10%) |
Feb 07, 2019 | 9.885 | 9.963 | 9.854 | 9.932 | 463,902 | +0.05(+0.55%) |
Feb 06, 2019 | 9.909 | 9.936 | 9.831 | 9.877 | 385,838 | +0.01(+0.08%) |
Feb 05, 2019 | 9.963 | 9.979 | 9.870 | 9.870 | 294,789 | -0.05(-0.47%) |
Feb 04, 2019 | 10.00 | 10.07 | 9.913 | 9.916 | 185,598 | -0.08(-0.78%) |
Feb 01, 2019 | 10.06 | 10.14 | 9.916 | 9.994 | 554,574 | -0.04(-0.39%) |
Jan 31, 2019 | 10.05 | 10.05 | 9.986 | 10.03 | 361,478 | +0.03(+0.31%) |
Jan 30, 2019 | 10.06 | 10.09 | 9.994 | 10.00 | 131,321 | -0.06(-0.62%) |
Jan 29, 2019 | 10.04 | 10.09 | 10.03 | 10.06 | 135,786 | +0.03(+0.31%) |
Jan 28, 2019 | 10.06 | 10.06 | 9.994 | 10.03 | 79,687 | -0.05(-0.46%) |
Jan 25, 2019 | 10.04 | 10.08 | 10.03 | 10.08 | 143,906 | +0.03(+0.31%) |
Jan 24, 2019 | 9.994 | 10.09 | 9.994 | 10.05 | 143,672 | +0.05(+0.55%) |
Jan 23, 2019 | 9.948 | 9.994 | 9.936 | 9.994 | 85,371 | +0.04(+0.39%) |
Jan 22, 2019 | 9.924 | 9.979 | 9.909 | 9.955 | 117,741 | +0.01(+0.08%) |
Jan 18, 2019 | 10.03 | 10.05 | 9.877 | 9.948 | 178,054 | -0.09(-0.93%) |
Jan 17, 2019 | 10.00 | 10.04 | 10.00 | 10.04 | 107,272 | +0.05(+0.47%) |
Jan 16, 2019 | 9.963 | 10.01 | 9.901 | 9.994 | 159,206 | +0.04(+0.39%) |
Jan 15, 2019 | 10.01 | 10.04 | 9.924 | 9.955 | 136,200 | -0.08(-0.78%) |
Jan 14, 2019 | 10.06 | 10.09 | 10.01 | 10.03 | 125,830 | -0.02(-0.24%) |
Jan 11, 2019 | 10.04 | 10.06 | 9.996 | 10.06 | 155,778 | +0.02(+0.23%) |
Jan 10, 2019 | 9.941 | 10.03 | 9.934 | 10.03 | 190,068 | +0.10(+1.02%) |
Jan 09, 2019 | 9.872 | 9.934 | 9.825 | 9.934 | 126,416 | +0.10(+1.03%) |
Jan 08, 2019 | 9.848 | 9.872 | 9.833 | 9.833 | 152,324 | -0.02(-0.16%) |
Jan 07, 2019 | 9.802 | 9.848 | 9.787 | 9.848 | 95,515 | +0.09(+0.87%) |
Jan 04, 2019 | 9.763 | 9.786 | 9.693 | 9.763 | 164,418 | +0.00(+0.00%) |
Jan 03, 2019 | 9.670 | 9.763 | 9.643 | 9.763 | 173,370 | +0.12(+1.29%) |