Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 10.58 | 10.58 | 10.48 | 10.49 | 1,500 | -0.13(-1.22%) |
Mar 28, 2019 | 10.61 | 10.62 | 10.61 | 10.62 | 650 | -0.03(-0.28%) |
Mar 27, 2019 | 10.63 | 10.65 | 10.62 | 10.65 | 330 | -0.06(-0.60%) |
Mar 26, 2019 | 10.75 | 10.75 | 10.72 | 10.72 | 852 | -0.10(-0.88%) |
Mar 25, 2019 | 10.63 | 10.84 | 10.63 | 10.81 | 1,212 | +0.00(+0.04%) |
Mar 22, 2019 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | -0.13(-1.15%) |
Mar 21, 2019 | 10.92 | 10.98 | 10.92 | 10.94 | 310 | +0.01(+0.05%) |
Mar 20, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 158 | -0.10(-0.91%) |
Mar 19, 2019 | 11.02 | 11.04 | 11.02 | 11.03 | 977 | +0.00(+0.00%) |
Mar 18, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 523 | +0.15(+1.38%) |
Mar 15, 2019 | 10.86 | 10.88 | 10.83 | 10.88 | 3,200 | -0.09(-0.81%) |
Mar 14, 2019 | 10.97 | 10.97 | 10.97 | 10.97 | 117 | +0.05(+0.45%) |
Mar 13, 2019 | 10.83 | 10.92 | 10.83 | 10.92 | 240 | +0.07(+0.65%) |
Mar 12, 2019 | 10.75 | 10.85 | 10.75 | 10.85 | 822 | +0.08(+0.76%) |
Mar 11, 2019 | 10.81 | 10.82 | 10.74 | 10.77 | 9,224 | -0.26(-2.38%) |
Mar 08, 2019 | 11.10 | 11.10 | 11.03 | 11.03 | 8,800 | +0.02(+0.18%) |
Mar 07, 2019 | 10.99 | 11.01 | 10.96 | 11.01 | 1,561 | +0.08(+0.78%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 1,347 | -0.11(-1.00%) |
Mar 05, 2019 | 10.99 | 11.04 | 10.99 | 11.03 | 6,334 | +0.04(+0.41%) |
Mar 04, 2019 | 10.98 | 10.99 | 10.98 | 10.99 | 231 | +0.02(+0.18%) |
Mar 01, 2019 | 10.99 | 11.00 | 10.89 | 10.97 | 9,000 | +0.10(+0.92%) |
Feb 28, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 1,113 | +0.06(+0.60%) |
Feb 27, 2019 | 10.76 | 10.80 | 10.76 | 10.80 | 962 | +0.08(+0.79%) |
Feb 26, 2019 | 10.83 | 10.83 | 10.72 | 10.72 | 1,299 | -0.09(-0.79%) |
Feb 25, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 2,653 | +0.19(+1.79%) |
Feb 22, 2019 | 10.56 | 10.63 | 10.56 | 10.62 | 9,300 | +0.03(+0.24%) |
Feb 21, 2019 | 10.50 | 10.59 | 10.50 | 10.59 | 266 | +0.12(+1.19%) |
Feb 20, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 9 | -0.06(-0.62%) |
Feb 19, 2019 | 10.41 | 10.56 | 10.41 | 10.53 | 8,452 | +0.11(+1.06%) |
Feb 15, 2019 | 10.35 | 10.42 | 10.35 | 10.42 | 600 | +0.11(+1.02%) |
Feb 14, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 988 | -0.11(-1.01%) |
Feb 13, 2019 | 10.42 | 10.42 | 10.39 | 10.42 | 1,212 | -0.15(-1.42%) |
Feb 12, 2019 | 10.53 | 10.61 | 10.53 | 10.57 | 2,178 | +0.11(+1.00%) |
Feb 11, 2019 | 10.51 | 10.51 | 10.46 | 10.46 | 306 | +0.11(+1.06%) |
Feb 08, 2019 | 10.30 | 10.36 | 10.22 | 10.36 | 1,300 | +0.14(+1.38%) |
Feb 07, 2019 | 10.18 | 10.21 | 10.17 | 10.21 | 1,253 | -0.21(-1.97%) |
Feb 06, 2019 | 10.41 | 10.42 | 10.41 | 10.42 | 4,522 | +0.01(+0.10%) |
Feb 05, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 571 | +0.06(+0.58%) |
Feb 04, 2019 | 10.40 | 10.40 | 10.35 | 10.35 | 743 | -0.18(-1.66%) |
Feb 01, 2019 | 10.63 | 10.68 | 10.52 | 10.53 | 2,200 | -0.23(-2.14%) |
Jan 31, 2019 | 10.88 | 10.90 | 10.74 | 10.76 | 2,588 | -0.16(-1.45%) |
Jan 30, 2019 | 10.91 | 10.91 | 10.91 | 10.91 | 146 | -0.07(-0.66%) |
Jan 29, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 184 | +0.10(+0.96%) |
Jan 28, 2019 | 10.95 | 10.95 | 10.86 | 10.88 | 4,221 | -0.20(-1.80%) |
Jan 25, 2019 | 10.92 | 11.08 | 10.92 | 11.08 | 200 | +0.06(+0.51%) |
Jan 24, 2019 | 10.94 | 11.02 | 10.94 | 11.02 | 1,037 | +0.18(+1.64%) |
Jan 23, 2019 | 11.01 | 11.01 | 10.85 | 10.85 | 583 | -0.05(-0.50%) |
Jan 22, 2019 | 10.94 | 10.98 | 10.90 | 10.90 | 2,144 | -0.12(-1.13%) |
Jan 18, 2019 | 10.98 | 11.07 | 10.98 | 11.03 | 1,300 | +0.06(+0.58%) |
Jan 17, 2019 | 10.97 | 11.00 | 10.95 | 10.96 | 727 | -0.02(-0.17%) |
Jan 16, 2019 | 11.10 | 11.10 | 10.84 | 10.98 | 11,690 | +0.06(+0.55%) |
Jan 15, 2019 | 10.91 | 10.92 | 10.91 | 10.92 | 1,903 | -0.16(-1.44%) |
Jan 14, 2019 | 11.01 | 11.16 | 11.01 | 11.08 | 13,877 | +0.37(+3.45%) |
Jan 11, 2019 | 10.49 | 10.71 | 10.49 | 10.71 | 4,200 | +0.28(+2.68%) |
Jan 10, 2019 | 10.52 | 10.52 | 10.43 | 10.43 | 1,461 | +0.00(+0.00%) |
Jan 09, 2019 | 10.34 | 10.44 | 10.34 | 10.43 | 7,319 | +0.08(+0.77%) |
Jan 08, 2019 | 10.42 | 10.46 | 10.32 | 10.35 | 4,657 | +0.11(+1.07%) |
Jan 07, 2019 | 10.23 | 10.29 | 10.21 | 10.24 | 29,466 | +0.01(+0.10%) |
Jan 04, 2019 | 10.10 | 10.23 | 10.10 | 10.23 | 4,000 | +0.24(+2.40%) |
Jan 03, 2019 | 10.05 | 10.06 | 9.960 | 9.990 | 34,424 | -0.08(-0.79%) |