Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.66 | 10.66 | 10.56 | 10.63 | 1,945,251 | -0.01(-0.06%) |
Mar 28, 2019 | 10.60 | 10.68 | 10.57 | 10.64 | 2,707,799 | +0.06(+0.56%) |
Mar 27, 2019 | 10.61 | 10.63 | 10.56 | 10.58 | 1,404,384 | +0.05(+0.44%) |
Mar 26, 2019 | 10.45 | 10.54 | 10.43 | 10.53 | 1,328,248 | +0.11(+1.07%) |
Mar 25, 2019 | 10.42 | 10.45 | 10.36 | 10.42 | 1,488,770 | +0.02(+0.19%) |
Mar 22, 2019 | 10.40 | 10.43 | 10.37 | 10.40 | 2,547,845 | -0.02(-0.19%) |
Mar 21, 2019 | 10.38 | 10.45 | 10.28 | 10.42 | 1,690,051 | +0.02(+0.19%) |
Mar 20, 2019 | 10.39 | 10.43 | 10.36 | 10.40 | 3,146,038 | +0.01(+0.06%) |
Mar 19, 2019 | 10.35 | 10.44 | 10.30 | 10.39 | 2,943,181 | +0.06(+0.57%) |
Mar 18, 2019 | 10.26 | 10.38 | 10.24 | 10.34 | 1,404,298 | +0.07(+0.64%) |
Mar 15, 2019 | 10.33 | 10.34 | 10.25 | 10.27 | 4,910,826 | -0.06(-0.57%) |
Mar 14, 2019 | 10.30 | 10.35 | 10.26 | 10.33 | 1,277,534 | +0.06(+0.58%) |
Mar 13, 2019 | 10.21 | 10.29 | 10.20 | 10.27 | 1,230,371 | +0.05(+0.51%) |
Mar 12, 2019 | 10.22 | 10.25 | 10.19 | 10.22 | 1,275,813 | -0.02(-0.19%) |
Mar 11, 2019 | 10.13 | 10.25 | 10.13 | 10.24 | 1,616,069 | +0.12(+1.21%) |
Mar 08, 2019 | 10.10 | 10.13 | 10.04 | 10.11 | 991,175 | +0.02(+0.19%) |
Mar 07, 2019 | 10.18 | 10.18 | 10.10 | 10.10 | 944,928 | -0.07(-0.70%) |
Mar 06, 2019 | 10.21 | 10.24 | 10.15 | 10.17 | 1,805,641 | -0.06(-0.57%) |
Mar 05, 2019 | 10.24 | 10.25 | 10.15 | 10.22 | 2,136,519 | +0.03(+0.25%) |
Mar 04, 2019 | 9.992 | 10.21 | 9.992 | 10.20 | 4,255,428 | +0.30(+3.00%) |
Mar 01, 2019 | 9.902 | 9.966 | 9.850 | 9.902 | 1,216,751 | +0.02(+0.20%) |
Feb 28, 2019 | 9.979 | 9.984 | 9.876 | 9.882 | 1,145,386 | -0.09(-0.91%) |
Feb 27, 2019 | 9.921 | 9.989 | 9.844 | 9.973 | 1,535,835 | +0.03(+0.26%) |
Feb 26, 2019 | 9.999 | 10.03 | 9.895 | 9.947 | 1,082,181 | -0.02(-0.19%) |
Feb 25, 2019 | 10.02 | 10.09 | 9.850 | 9.966 | 2,595,417 | -0.05(-0.45%) |
Feb 22, 2019 | 10.01 | 10.04 | 9.973 | 10.01 | 921,040 | +0.03(+0.32%) |
Feb 21, 2019 | 9.947 | 9.992 | 9.940 | 9.979 | 1,267,623 | +0.03(+0.26%) |
Feb 20, 2019 | 10.04 | 10.06 | 9.934 | 9.953 | 1,723,522 | -0.11(-1.09%) |
Feb 19, 2019 | 10.13 | 10.19 | 10.06 | 10.06 | 2,096,058 | -0.11(-1.08%) |
Feb 15, 2019 | 10.27 | 10.30 | 10.05 | 10.17 | 3,230,066 | -0.03(-0.32%) |
Feb 14, 2019 | 10.26 | 10.28 | 10.19 | 10.21 | 2,464,897 | -0.08(-0.75%) |
Feb 13, 2019 | 10.31 | 10.32 | 10.22 | 10.28 | 1,056,978 | -0.04(-0.38%) |
Feb 12, 2019 | 10.35 | 10.39 | 10.31 | 10.32 | 854,582 | -0.01(-0.12%) |
Feb 11, 2019 | 10.33 | 10.37 | 10.27 | 10.33 | 856,490 | +0.01(+0.06%) |
Feb 08, 2019 | 10.31 | 10.38 | 10.31 | 10.33 | 1,545,440 | -0.01(-0.13%) |
Feb 07, 2019 | 10.31 | 10.37 | 10.29 | 10.34 | 1,488,173 | +0.03(+0.25%) |
Feb 06, 2019 | 10.37 | 10.41 | 10.24 | 10.31 | 1,357,656 | -0.06(-0.56%) |
Feb 05, 2019 | 10.32 | 10.42 | 10.32 | 10.37 | 1,638,352 | +0.01(+0.06%) |
Feb 04, 2019 | 10.33 | 10.37 | 10.31 | 10.37 | 1,225,130 | +0.03(+0.25%) |
Feb 01, 2019 | 10.42 | 10.44 | 10.29 | 10.34 | 1,433,348 | -0.08(-0.74%) |
Jan 31, 2019 | 10.27 | 10.42 | 10.23 | 10.42 | 5,904,792 | +0.08(+0.81%) |
Jan 30, 2019 | 10.19 | 10.33 | 10.15 | 10.33 | 19,651,392 | -0.07(-0.68%) |
Jan 29, 2019 | 10.44 | 10.44 | 10.37 | 10.41 | 869,908 | -0.02(-0.19%) |
Jan 28, 2019 | 10.37 | 10.43 | 10.37 | 10.42 | 507,705 | +0.04(+0.37%) |
Jan 25, 2019 | 10.37 | 10.42 | 10.35 | 10.39 | 958,352 | +0.05(+0.44%) |
Jan 24, 2019 | 10.31 | 10.37 | 10.30 | 10.34 | 925,748 | +0.02(+0.19%) |
Jan 23, 2019 | 10.30 | 10.38 | 10.30 | 10.32 | 868,259 | +0.02(+0.19%) |
Jan 22, 2019 | 10.31 | 10.35 | 10.22 | 10.30 | 849,286 | -0.02(-0.19%) |
Jan 18, 2019 | 10.42 | 10.44 | 10.29 | 10.32 | 1,141,198 | -0.07(-0.68%) |
Jan 17, 2019 | 10.32 | 10.41 | 10.32 | 10.39 | 543,334 | +0.03(+0.31%) |
Jan 16, 2019 | 10.33 | 10.37 | 10.31 | 10.36 | 431,504 | +0.06(+0.56%) |
Jan 15, 2019 | 10.27 | 10.31 | 10.24 | 10.30 | 482,695 | +0.03(+0.31%) |
Jan 14, 2019 | 10.23 | 10.32 | 10.22 | 10.27 | 487,307 | +0.01(+0.13%) |
Jan 11, 2019 | 10.17 | 10.27 | 10.15 | 10.26 | 1,064,251 | +0.10(+1.02%) |
Jan 10, 2019 | 10.14 | 10.18 | 10.08 | 10.15 | 557,073 | +0.00(+0.00%) |
Jan 09, 2019 | 10.13 | 10.17 | 10.07 | 10.15 | 597,908 | +0.05(+0.51%) |
Jan 08, 2019 | 10.08 | 10.13 | 10.01 | 10.10 | 1,473,009 | +0.04(+0.39%) |
Jan 07, 2019 | 10.01 | 10.15 | 9.992 | 10.06 | 1,133,859 | +0.05(+0.45%) |
Jan 04, 2019 | 9.882 | 10.06 | 9.882 | 10.02 | 777,674 | +0.16(+1.64%) |
Jan 03, 2019 | 9.805 | 9.953 | 9.785 | 9.856 | 1,058,126 | +0.04(+0.39%) |