Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.10 | 10.11 | 10.10 | 10.11 | 6,166 | +0.01(+0.10%) |
Apr 29, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 71,526 | +0.00(+0.05%) |
Apr 26, 2019 | 10.07 | 10.12 | 10.07 | 10.10 | 945,700 | -0.01(-0.15%) |
Apr 25, 2019 | 10.08 | 10.11 | 10.08 | 10.11 | 2,578 | +0.00(+0.00%) |
Apr 24, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 307 | +0.00(+0.00%) |
Apr 23, 2019 | 10.15 | 10.15 | 10.10 | 10.11 | 34,564 | +0.00(+0.00%) |
Apr 22, 2019 | 10.06 | 10.12 | 10.06 | 10.11 | 901,133 | +0.04(+0.40%) |
Apr 18, 2019 | 10.10 | 10.12 | 10.07 | 10.07 | 363,700 | +0.00(+0.00%) |
Apr 17, 2019 | 10.07 | 10.08 | 10.07 | 10.07 | 65,321 | +0.00(+0.00%) |
Apr 16, 2019 | 10.06 | 10.07 | 10.06 | 10.07 | 423 | +0.00(+0.00%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.07 | 10.07 | 5,117 | -0.01(-0.10%) |
Apr 12, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 35,800 | +0.02(+0.20%) |
Apr 11, 2019 | 10.06 | 10.07 | 10.06 | 10.06 | 103,790 | +0.00(+0.00%) |
Apr 10, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 73,778 | -0.02(-0.20%) |
Apr 09, 2019 | 9.990 | 10.08 | 9.990 | 10.08 | 4,009 | +0.02(+0.20%) |
Apr 08, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 9 | +0.00(+0.00%) |
Apr 04, 2019 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) | |
Apr 03, 2019 | 10.10 | 10.10 | 10.05 | 10.05 | 201,199 | +0.06(+0.60%) |
Apr 02, 2019 | 10.08 | 10.08 | 9.990 | 9.990 | 1,642 | -0.09(-0.89%) |
Apr 01, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 53,573 | +0.00(+0.00%) |
Mar 29, 2019 | 10.08 | 10.08 | 10.05 | 10.08 | 429,300 | +0.01(+0.10%) |
Mar 27, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) | |
Mar 26, 2019 | 10.06 | 10.07 | 10.05 | 10.07 | 1,156,201 | -0.01(-0.10%) |
Mar 25, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 401,700 | +0.01(+0.10%) |
Mar 21, 2019 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Mar 20, 2019 | 10.06 | 10.06 | 10.05 | 10.05 | 343,021 | -0.01(-0.10%) |
Mar 19, 2019 | 10.04 | 10.06 | 10.04 | 10.06 | 25,015 | +0.00(+0.00%) |
Mar 18, 2019 | 10.06 | 10.06 | 10.05 | 10.06 | 595,621 | +0.02(+0.15%) |
Mar 15, 2019 | 10.06 | 10.06 | 10.04 | 10.04 | 2,000 | -0.01(-0.05%) |
Mar 14, 2019 | 10.05 | 10.05 | 10.03 | 10.05 | 303,521 | +0.00(+0.00%) |
Mar 12, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
Mar 07, 2019 | 10.03 | 10.05 | 9.930 | 10.05 | 329,203 | +0.02(+0.20%) |
Mar 06, 2019 | 10.04 | 10.04 | 10.03 | 10.03 | 75,500 | +0.02(+0.20%) |
Mar 05, 2019 | 10.05 | 10.05 | 10.01 | 10.01 | 4,000 | -0.04(-0.40%) |
Mar 01, 2019 | 10.05 | 10.05 | 10.05 | 0 | -0.02(-0.19%) | |
Feb 28, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 50,300 | -0.02(-0.21%) |
Feb 27, 2019 | 10.05 | 10.09 | 10.05 | 10.09 | 56,700 | +0.02(+0.20%) |
Feb 26, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 196 | +0.02(+0.20%) |
Feb 25, 2019 | 10.06 | 10.06 | 10.05 | 10.05 | 1,018 | +0.01(+0.10%) |
Feb 22, 2019 | 10.01 | 10.05 | 10.01 | 10.04 | 4,500 | +0.00(+0.00%) |
Feb 20, 2019 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.10%) | |
Feb 19, 2019 | 10.06 | 10.06 | 10.05 | 10.05 | 800 | +0.05(+0.50%) |
Feb 15, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 38,300 | -0.05(-0.50%) |
Feb 14, 2019 | 10.00 | 10.15 | 10.00 | 10.05 | 12,488 | +0.05(+0.50%) |
Feb 12, 2019 | 10.00 | 10.00 | 10.00 | 0 | +0.02(+0.20%) | |
Feb 06, 2019 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) | |
Feb 05, 2019 | 10.00 | 10.00 | 9.970 | 9.970 | 302,751 | -0.01(-0.10%) |