Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.46 | 10.51 | 10.36 | 10.37 | 3,292,740 | -0.07(-0.69%) |
Mar 28, 2019 | 10.51 | 10.51 | 10.34 | 10.44 | 5,193,042 | -0.01(-0.11%) |
Mar 27, 2019 | 10.38 | 10.47 | 10.38 | 10.45 | 3,747,452 | +0.09(+0.88%) |
Mar 26, 2019 | 10.34 | 10.39 | 10.32 | 10.36 | 2,276,739 | +0.07(+0.68%) |
Mar 25, 2019 | 10.26 | 10.34 | 10.26 | 10.29 | 2,516,203 | +0.04(+0.37%) |
Mar 22, 2019 | 10.34 | 10.36 | 10.25 | 10.25 | 2,311,446 | -0.08(-0.78%) |
Mar 21, 2019 | 10.26 | 10.38 | 10.25 | 10.33 | 1,474,475 | +0.08(+0.79%) |
Mar 20, 2019 | 10.30 | 10.32 | 10.24 | 10.25 | 2,052,307 | -0.05(-0.52%) |
Mar 19, 2019 | 10.37 | 10.38 | 10.29 | 10.31 | 2,289,048 | -0.05(-0.52%) |
Mar 18, 2019 | 10.23 | 10.36 | 10.23 | 10.36 | 2,327,469 | +0.10(+0.95%) |
Mar 15, 2019 | 10.26 | 10.29 | 10.23 | 10.26 | 3,726,769 | +0.02(+0.21%) |
Mar 14, 2019 | 10.24 | 10.29 | 10.22 | 10.24 | 2,080,905 | +0.01(+0.11%) |
Mar 13, 2019 | 10.25 | 10.33 | 10.23 | 10.23 | 2,562,491 | +0.00(+0.00%) |
Mar 12, 2019 | 10.24 | 10.29 | 10.22 | 10.23 | 2,411,929 | +0.01(+0.05%) |
Mar 11, 2019 | 10.12 | 10.24 | 10.11 | 10.23 | 2,423,813 | +0.14(+1.39%) |
Mar 08, 2019 | 10.03 | 10.15 | 10.02 | 10.09 | 2,457,060 | +0.07(+0.70%) |
Mar 07, 2019 | 10.06 | 10.08 | 10.00 | 10.02 | 1,732,906 | -0.03(-0.32%) |
Mar 06, 2019 | 10.10 | 10.10 | 10.03 | 10.05 | 1,512,405 | -0.01(-0.11%) |
Mar 05, 2019 | 10.05 | 10.07 | 10.01 | 10.06 | 1,686,441 | +0.01(+0.05%) |
Mar 04, 2019 | 10.05 | 10.09 | 10.00 | 10.05 | 2,313,357 | +0.04(+0.38%) |
Mar 01, 2019 | 10.00 | 10.04 | 9.925 | 10.02 | 1,946,208 | +0.05(+0.49%) |
Feb 28, 2019 | 9.968 | 10.01 | 9.919 | 9.968 | 4,539,634 | -0.01(-0.05%) |
Feb 27, 2019 | 9.984 | 10.01 | 9.909 | 9.973 | 1,736,362 | -0.01(-0.11%) |
Feb 26, 2019 | 10.05 | 10.05 | 9.984 | 9.984 | 2,376,410 | -0.05(-0.54%) |
Feb 25, 2019 | 10.07 | 10.11 | 10.02 | 10.04 | 2,172,379 | -0.02(-0.21%) |
Feb 22, 2019 | 10.01 | 10.09 | 9.995 | 10.06 | 1,942,127 | +0.06(+0.65%) |
Feb 21, 2019 | 9.903 | 10.02 | 9.903 | 9.995 | 2,366,833 | +0.08(+0.76%) |
Feb 20, 2019 | 9.968 | 9.984 | 9.914 | 9.919 | 2,494,837 | -0.04(-0.43%) |
Feb 19, 2019 | 9.984 | 10.04 | 9.957 | 9.963 | 2,386,728 | -0.02(-0.22%) |
Feb 15, 2019 | 10.03 | 10.05 | 9.963 | 9.984 | 3,553,518 | -0.01(-0.05%) |
Feb 14, 2019 | 10.03 | 10.05 | 9.963 | 9.990 | 4,873,610 | -0.12(-1.17%) |
Feb 13, 2019 | 10.25 | 10.30 | 9.909 | 10.11 | 5,824,082 | -0.17(-1.63%) |
Feb 12, 2019 | 10.30 | 10.32 | 10.26 | 10.28 | 2,395,145 | -0.01(-0.05%) |
Feb 11, 2019 | 10.33 | 10.34 | 10.25 | 10.28 | 1,470,947 | -0.04(-0.42%) |
Feb 08, 2019 | 10.24 | 10.34 | 10.24 | 10.32 | 1,844,928 | +0.06(+0.58%) |
Feb 07, 2019 | 10.26 | 10.30 | 10.20 | 10.26 | 2,301,983 | -0.03(-0.26%) |
Feb 06, 2019 | 10.33 | 10.36 | 10.26 | 10.29 | 2,207,529 | -0.04(-0.42%) |
Feb 05, 2019 | 10.34 | 10.35 | 10.30 | 10.33 | 1,840,294 | -0.02(-0.16%) |
Feb 04, 2019 | 10.35 | 10.35 | 10.26 | 10.35 | 1,889,064 | +0.02(+0.16%) |
Feb 01, 2019 | 10.27 | 10.35 | 10.25 | 10.33 | 3,218,329 | +0.08(+0.73%) |
Jan 31, 2019 | 10.23 | 10.27 | 10.21 | 10.26 | 3,125,890 | +0.04(+0.42%) |
Jan 30, 2019 | 10.21 | 10.24 | 10.17 | 10.22 | 2,184,010 | +0.02(+0.16%) |
Jan 29, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 1,839,656 | -0.01(-0.10%) |
Jan 28, 2019 | 10.18 | 10.24 | 10.16 | 10.21 | 3,101,701 | +0.02(+0.16%) |
Jan 25, 2019 | 10.16 | 10.24 | 10.13 | 10.19 | 2,069,562 | +0.06(+0.64%) |
Jan 24, 2019 | 10.14 | 10.16 | 10.08 | 10.13 | 2,109,892 | +0.00(+0.00%) |
Jan 23, 2019 | 10.06 | 10.16 | 10.04 | 10.13 | 2,576,232 | +0.07(+0.70%) |
Jan 22, 2019 | 10.03 | 10.08 | 10.01 | 10.06 | 2,929,364 | +0.04(+0.38%) |
Jan 18, 2019 | 10.04 | 10.08 | 10.00 | 10.02 | 2,116,677 | +0.01(+0.05%) |
Jan 17, 2019 | 10.01 | 10.06 | 9.992 | 10.02 | 2,314,876 | +0.02(+0.22%) |
Jan 16, 2019 | 9.979 | 10.06 | 9.952 | 9.995 | 2,343,977 | +0.06(+0.65%) |
Jan 15, 2019 | 9.909 | 9.979 | 9.892 | 9.930 | 1,878,641 | +0.02(+0.22%) |
Jan 14, 2019 | 9.871 | 9.990 | 9.866 | 9.909 | 2,481,300 | +0.03(+0.33%) |
Jan 11, 2019 | 9.828 | 9.909 | 9.828 | 9.876 | 1,364,497 | +0.05(+0.49%) |
Jan 10, 2019 | 9.833 | 9.925 | 9.817 | 9.828 | 1,960,211 | -0.03(-0.27%) |
Jan 09, 2019 | 9.790 | 9.866 | 9.688 | 9.855 | 1,915,184 | +0.10(+1.05%) |
Jan 08, 2019 | 9.817 | 9.879 | 9.720 | 9.752 | 2,971,890 | -0.04(-0.39%) |
Jan 07, 2019 | 9.785 | 9.941 | 9.768 | 9.790 | 2,865,973 | +0.04(+0.39%) |
Jan 04, 2019 | 9.720 | 9.839 | 9.693 | 9.752 | 2,357,635 | +0.08(+0.78%) |
Jan 03, 2019 | 9.623 | 9.768 | 9.618 | 9.677 | 2,895,641 | +0.04(+0.39%) |