Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.24 | 10.25 | 10.21 | 10.21 | 500 | -0.03(-0.29%) |
Mar 28, 2019 | 10.25 | 10.25 | 10.24 | 10.24 | 6,391 | +0.02(+0.20%) |
Mar 27, 2019 | 10.20 | 10.34 | 10.13 | 10.22 | 336,272 | +0.04(+0.39%) |
Mar 26, 2019 | 10.20 | 10.20 | 10.11 | 10.18 | 1,514 | +0.00(+0.00%) |
Mar 25, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 116,987 | +0.04(+0.39%) |
Mar 22, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 36,200 | +0.00(+0.00%) |
Mar 21, 2019 | 10.16 | 10.16 | 10.14 | 10.14 | 4,514 | -0.04(-0.39%) |
Mar 20, 2019 | 10.18 | 10.18 | 6 | +0.00(+0.00%) | ||
Mar 19, 2019 | 10.18 | 10.18 | 16 | +0.00(+0.00%) | ||
Mar 18, 2019 | 10.14 | 10.18 | 10.14 | 10.18 | 5,787 | +0.02(+0.20%) |
Mar 15, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.02(+0.20%) |
Mar 14, 2019 | 10.14 | 10.18 | 10.14 | 10.14 | 2,109 | -0.01(-0.10%) |
Mar 13, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 453,501 | +0.00(+0.00%) |
Mar 12, 2019 | 10.13 | 10.15 | 10.08 | 10.15 | 12,285 | +0.00(+0.00%) |
Mar 11, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 46,305 | +0.02(+0.20%) |
Mar 08, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 90,900 | +0.01(+0.10%) |
Mar 07, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 8,414 | +0.00(+0.00%) |
Mar 06, 2019 | 10.12 | 10.15 | 10.12 | 10.12 | 15,574 | +0.00(+0.00%) |
Mar 05, 2019 | 10.14 | 10.14 | 10.12 | 10.12 | 3,143 | -0.02(-0.23%) |
Mar 04, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 49 | +0.00(+0.04%) |
Mar 01, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 15,200 | -0.00(-0.04%) |
Feb 28, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 4 | +0.00(+0.00%) |
Feb 27, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 1,809 | +0.01(+0.14%) |
Feb 26, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 713 | +0.01(+0.10%) |
Feb 25, 2019 | 10.12 | 10.15 | 10.12 | 10.12 | 83,305 | -0.02(-0.20%) |
Feb 22, 2019 | 10.12 | 10.14 | 10.12 | 10.14 | 6,800 | +0.02(+0.20%) |
Feb 21, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 23,760 | +0.02(+0.20%) |
Feb 20, 2019 | 10.12 | 10.12 | 10.09 | 10.10 | 53,463 | -0.03(-0.30%) |
Feb 19, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 286,751 | +0.01(+0.10%) |
Feb 15, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 1,500 | +0.00(+0.00%) |
Feb 14, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 903 | +0.00(+0.00%) |
Feb 13, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 8 | +0.00(+0.00%) |
Feb 12, 2019 | 10.12 | 10.14 | 10.12 | 10.12 | 101,906 | +0.00(+0.00%) |
Feb 11, 2019 | 10.12 | 10.12 | 10.09 | 10.12 | 11,793 | +0.00(+0.00%) |
Feb 08, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 | +0.02(+0.20%) |
Feb 07, 2019 | 10.11 | 10.11 | 10.10 | 10.10 | 258 | -0.02(-0.20%) |
Feb 06, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 476,112 | +0.02(+0.20%) |
Feb 05, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10 | +0.00(+0.00%) |
Feb 04, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 13 | +0.00(+0.00%) |
Feb 01, 2019 | 10.12 | 10.12 | 10.10 | 10.10 | 201,400 | -0.02(-0.20%) |
Jan 31, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 40,241 | +0.01(+0.11%) |
Jan 30, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 1,707 | +0.01(+0.09%) |
Jan 29, 2019 | 10.12 | 10.12 | 10.05 | 10.10 | 120,966 | -0.02(-0.20%) |
Jan 28, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 5,325 | +0.02(+0.20%) |
Jan 25, 2019 | 10.09 | 10.10 | 10.07 | 10.10 | 1,600 | -0.01(-0.10%) |
Jan 24, 2019 | 10.10 | 10.12 | 10.10 | 10.11 | 158,169 | +0.01(+0.10%) |
Jan 23, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 19 | +0.00(+0.00%) |
Jan 22, 2019 | 10.08 | 10.10 | 10.08 | 10.10 | 3,063 | +0.04(+0.40%) |
Jan 18, 2019 | 10.08 | 10.08 | 10.05 | 10.06 | 46,100 | +0.01(+0.10%) |
Jan 17, 2019 | 10.05 | 10.07 | 10.05 | 10.05 | 495,200 | -0.02(-0.20%) |
Jan 16, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 210 | +0.01(+0.10%) |
Jan 15, 2019 | 10.05 | 10.06 | 10.04 | 10.06 | 17,000 | +0.04(+0.40%) |
Jan 14, 2019 | 10.02 | 10.06 | 10.02 | 10.02 | 6,515 | +0.00(+0.00%) |
Jan 11, 2019 | 10.05 | 10.07 | 10.02 | 10.02 | 52,700 | +0.00(+0.00%) |
Jan 09, 2019 | 10.02 | 10.02 | 10.02 | 0 | -0.03(-0.30%) | |
Jan 08, 2019 | 10.00 | 10.05 | 10.00 | 10.05 | 36,884 | +0.00(+0.00%) |
Jan 07, 2019 | 10.02 | 10.05 | 10.02 | 10.05 | 258 | +0.05(+0.50%) |
Jan 04, 2019 | 10.05 | 10.05 | 9.990 | 10.00 | 25,800 | +0.00(+0.00%) |
Jan 03, 2019 | 9.980 | 10.00 | 9.980 | 10.00 | 2,977 | -0.01(-0.10%) |