Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.82 | 10.87 | 10.81 | 10.83 | 97,519 | +0.01(+0.07%) |
Apr 29, 2019 | 10.83 | 10.85 | 10.80 | 10.82 | 69,332 | +0.02(+0.22%) |
Apr 26, 2019 | 10.82 | 10.85 | 10.78 | 10.80 | 160,183 | -0.01(-0.07%) |
Apr 25, 2019 | 10.78 | 10.83 | 10.74 | 10.81 | 180,123 | +0.08(+0.73%) |
Apr 24, 2019 | 10.73 | 10.78 | 10.71 | 10.73 | 123,488 | +0.00(+0.00%) |
Apr 23, 2019 | 10.68 | 10.73 | 10.68 | 10.73 | 138,987 | +0.07(+0.66%) |
Apr 22, 2019 | 10.73 | 10.73 | 10.64 | 10.66 | 141,537 | -0.07(-0.66%) |
Apr 18, 2019 | 10.73 | 10.80 | 10.73 | 10.73 | 101,610 | -0.01(-0.07%) |
Apr 17, 2019 | 10.72 | 10.74 | 10.72 | 10.74 | 59,752 | +0.02(+0.18%) |
Apr 16, 2019 | 10.72 | 10.80 | 10.71 | 10.72 | 168,039 | -0.01(-0.11%) |
Apr 15, 2019 | 10.81 | 10.83 | 10.73 | 10.73 | 116,266 | -0.09(-0.87%) |
Apr 12, 2019 | 10.85 | 10.85 | 10.70 | 10.82 | 185,394 | -0.02(-0.16%) |
Apr 11, 2019 | 10.80 | 10.84 | 10.76 | 10.84 | 198,013 | +0.05(+0.43%) |
Apr 10, 2019 | 10.78 | 10.80 | 10.76 | 10.79 | 134,230 | +0.03(+0.29%) |
Apr 09, 2019 | 10.71 | 10.78 | 10.71 | 10.76 | 135,113 | +0.04(+0.36%) |
Apr 08, 2019 | 10.69 | 10.72 | 10.67 | 10.72 | 104,039 | +0.05(+0.51%) |
Apr 05, 2019 | 10.66 | 10.67 | 10.64 | 10.67 | 116,107 | +0.00(+0.00%) |
Apr 04, 2019 | 10.67 | 10.70 | 10.64 | 10.67 | 136,400 | -0.02(-0.22%) |
Apr 03, 2019 | 10.66 | 10.70 | 10.64 | 10.69 | 127,035 | +0.03(+0.29%) |
Apr 02, 2019 | 10.60 | 10.66 | 10.60 | 10.66 | 138,031 | +0.06(+0.59%) |
Apr 01, 2019 | 10.57 | 10.60 | 10.54 | 10.60 | 82,418 | +0.05(+0.52%) |
Mar 29, 2019 | 10.55 | 10.56 | 10.53 | 10.54 | 116,746 | -0.01(-0.07%) |
Mar 28, 2019 | 10.54 | 10.56 | 10.50 | 10.55 | 63,149 | +0.04(+0.37%) |
Mar 27, 2019 | 10.49 | 10.53 | 10.48 | 10.51 | 200,059 | +0.01(+0.08%) |
Mar 26, 2019 | 10.49 | 10.51 | 10.47 | 10.50 | 120,459 | +0.02(+0.15%) |
Mar 25, 2019 | 10.52 | 10.52 | 10.46 | 10.49 | 118,731 | +0.02(+0.15%) |
Mar 22, 2019 | 10.53 | 10.54 | 10.46 | 10.47 | 228,889 | -0.05(-0.52%) |
Mar 21, 2019 | 10.46 | 10.54 | 10.46 | 10.53 | 128,716 | +0.09(+0.82%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.38 | 10.44 | 138,328 | +0.06(+0.60%) |
Mar 19, 2019 | 10.36 | 10.39 | 10.34 | 10.38 | 132,683 | +0.03(+0.30%) |
Mar 18, 2019 | 10.34 | 10.39 | 10.28 | 10.35 | 205,660 | +0.05(+0.46%) |
Mar 15, 2019 | 10.40 | 10.40 | 10.28 | 10.30 | 179,659 | -0.09(-0.83%) |
Mar 14, 2019 | 10.42 | 10.42 | 10.36 | 10.39 | 108,460 | -0.00(-0.01%) |
Mar 13, 2019 | 10.41 | 10.44 | 10.38 | 10.39 | 139,691 | +0.00(+0.00%) |
Mar 12, 2019 | 10.39 | 10.46 | 10.38 | 10.39 | 280,070 | +0.01(+0.08%) |
Mar 11, 2019 | 10.43 | 10.43 | 10.37 | 10.38 | 100,022 | -0.04(-0.37%) |
Mar 08, 2019 | 10.43 | 10.48 | 10.37 | 10.42 | 235,163 | -0.03(-0.30%) |
Mar 07, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 230,488 | +0.09(+0.90%) |
Mar 06, 2019 | 10.31 | 10.36 | 10.31 | 10.36 | 49,419 | +0.05(+0.45%) |
Mar 05, 2019 | 10.29 | 10.31 | 10.26 | 10.31 | 127,446 | +0.03(+0.30%) |
Mar 04, 2019 | 10.26 | 10.29 | 10.24 | 10.28 | 166,018 | +0.02(+0.15%) |
Mar 01, 2019 | 10.27 | 10.27 | 10.20 | 10.26 | 136,397 | +0.04(+0.38%) |
Feb 28, 2019 | 10.21 | 10.23 | 10.18 | 10.22 | 61,901 | +0.02(+0.23%) |
Feb 27, 2019 | 10.15 | 10.21 | 10.15 | 10.20 | 155,997 | +0.03(+0.31%) |
Feb 26, 2019 | 10.18 | 10.21 | 10.15 | 10.17 | 186,142 | +0.02(+0.15%) |
Feb 25, 2019 | 10.20 | 10.22 | 10.13 | 10.15 | 97,269 | -0.02(-0.23%) |
Feb 22, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 79,500 | +0.02(+0.23%) |
Feb 21, 2019 | 10.20 | 10.20 | 10.15 | 10.15 | 59,101 | -0.03(-0.31%) |
Feb 20, 2019 | 10.17 | 10.20 | 10.15 | 10.18 | 114,671 | +0.03(+0.31%) |
Feb 19, 2019 | 10.12 | 10.15 | 10.12 | 10.15 | 111,758 | +0.03(+0.31%) |
Feb 15, 2019 | 10.11 | 10.12 | 10.07 | 10.12 | 149,240 | +0.03(+0.31%) |
Feb 14, 2019 | 10.07 | 10.11 | 10.04 | 10.09 | 132,725 | +0.02(+0.22%) |
Feb 13, 2019 | 10.01 | 10.08 | 10.01 | 10.07 | 188,979 | +0.06(+0.62%) |
Feb 12, 2019 | 10.01 | 10.02 | 9.983 | 10.01 | 115,070 | -0.02(-0.15%) |
Feb 11, 2019 | 9.999 | 10.02 | 9.968 | 10.02 | 190,028 | +0.03(+0.31%) |
Feb 08, 2019 | 9.914 | 9.991 | 9.910 | 9.991 | 176,364 | +0.11(+1.10%) |
Feb 07, 2019 | 9.836 | 9.914 | 9.805 | 9.883 | 466,222 | +0.05(+0.55%) |
Feb 06, 2019 | 9.859 | 9.886 | 9.782 | 9.828 | 387,767 | +0.01(+0.08%) |
Feb 05, 2019 | 9.914 | 9.929 | 9.821 | 9.821 | 296,263 | -0.05(-0.47%) |
Feb 04, 2019 | 9.952 | 10.02 | 9.863 | 9.867 | 186,526 | -0.08(-0.78%) |