Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.49 | 10.53 | 10.49 | 10.50 | 28,583 | -0.03(-0.26%) |
Apr 29, 2019 | 10.59 | 10.64 | 10.49 | 10.53 | 39,340 | -0.01(-0.13%) |
Apr 26, 2019 | 10.56 | 10.61 | 10.52 | 10.54 | 33,751 | -0.01(-0.06%) |
Apr 25, 2019 | 10.48 | 10.64 | 10.46 | 10.55 | 43,619 | +0.03(+0.26%) |
Apr 24, 2019 | 10.55 | 10.57 | 10.51 | 10.52 | 56,706 | -0.06(-0.58%) |
Apr 23, 2019 | 10.57 | 10.63 | 10.55 | 10.58 | 35,975 | +0.02(+0.19%) |
Apr 22, 2019 | 10.61 | 10.61 | 10.55 | 10.56 | 38,104 | -0.08(-0.71%) |
Apr 18, 2019 | 10.60 | 10.67 | 10.60 | 10.64 | 22,062 | -0.02(-0.19%) |
Apr 17, 2019 | 10.64 | 10.68 | 10.61 | 10.66 | 45,316 | +0.08(+0.78%) |
Apr 16, 2019 | 10.57 | 10.59 | 10.52 | 10.57 | 70,755 | +0.06(+0.59%) |
Apr 15, 2019 | 10.52 | 10.55 | 10.46 | 10.51 | 29,480 | -0.01(-0.06%) |
Apr 12, 2019 | 10.53 | 10.57 | 10.50 | 10.52 | 32,728 | +0.08(+0.72%) |
Apr 11, 2019 | 10.53 | 10.56 | 10.42 | 10.44 | 60,194 | -0.10(-0.97%) |
Apr 10, 2019 | 10.50 | 10.57 | 10.49 | 10.55 | 81,000 | +0.08(+0.72%) |
Apr 09, 2019 | 10.48 | 10.49 | 10.44 | 10.47 | 74,453 | +0.03(+0.26%) |
Apr 08, 2019 | 10.45 | 10.50 | 10.27 | 10.44 | 72,989 | -0.03(-0.33%) |
Apr 05, 2019 | 10.53 | 10.53 | 10.45 | 10.48 | 33,313 | +0.03(+0.33%) |
Apr 04, 2019 | 10.34 | 10.47 | 10.30 | 10.44 | 42,715 | +0.05(+0.53%) |
Apr 03, 2019 | 10.38 | 10.46 | 10.37 | 10.39 | 42,300 | +0.14(+1.34%) |
Apr 02, 2019 | 10.27 | 10.30 | 10.25 | 10.25 | 21,633 | -0.01(-0.07%) |
Apr 01, 2019 | 10.26 | 10.30 | 10.26 | 10.26 | 36,017 | +0.08(+0.74%) |
Mar 29, 2019 | 10.10 | 10.20 | 10.10 | 10.18 | 31,121 | +0.12(+1.16%) |
Mar 28, 2019 | 9.999 | 10.08 | 9.959 | 10.07 | 14,472 | +0.09(+0.89%) |
Mar 27, 2019 | 10.09 | 10.16 | 9.979 | 9.979 | 43,134 | -0.17(-1.69%) |
Mar 26, 2019 | 10.14 | 10.19 | 10.14 | 10.15 | 58,840 | +0.05(+0.54%) |
Mar 25, 2019 | 10.13 | 10.15 | 9.979 | 10.10 | 46,454 | -0.05(-0.54%) |
Mar 22, 2019 | 10.12 | 10.22 | 10.12 | 10.15 | 176,501 | -0.10(-0.94%) |
Mar 21, 2019 | 10.18 | 10.25 | 10.17 | 10.25 | 30,553 | +0.05(+0.54%) |
Mar 20, 2019 | 10.21 | 10.23 | 10.15 | 10.19 | 25,646 | -0.01(-0.07%) |
Mar 19, 2019 | 10.16 | 10.20 | 10.16 | 10.20 | 31,144 | +0.04(+0.40%) |
Mar 18, 2019 | 10.13 | 10.16 | 10.11 | 10.16 | 55,796 | +0.10(+0.95%) |
Mar 15, 2019 | 9.986 | 10.08 | 9.986 | 10.06 | 42,225 | +0.09(+0.89%) |
Mar 14, 2019 | 9.986 | 9.986 | 9.962 | 9.972 | 56,327 | +0.00(+0.00%) |
Mar 13, 2019 | 9.992 | 10.01 | 9.972 | 9.972 | 52,046 | -0.03(-0.27%) |
Mar 12, 2019 | 9.958 | 10.03 | 9.958 | 9.999 | 21,619 | +0.06(+0.62%) |
Mar 11, 2019 | 9.814 | 9.959 | 9.814 | 9.938 | 67,786 | +0.14(+1.40%) |
Mar 08, 2019 | 9.835 | 9.835 | 9.773 | 9.801 | 35,797 | -0.11(-1.11%) |
Mar 07, 2019 | 10.04 | 10.04 | 9.903 | 9.910 | 42,215 | -0.14(-1.36%) |
Mar 06, 2019 | 10.03 | 10.12 | 10.03 | 10.05 | 43,498 | -0.04(-0.41%) |
Mar 05, 2019 | 10.01 | 10.11 | 10.01 | 10.09 | 59,233 | +0.06(+0.61%) |
Mar 04, 2019 | 10.11 | 10.12 | 9.992 | 10.03 | 52,352 | -0.01(-0.07%) |
Mar 01, 2019 | 10.17 | 10.20 | 10.03 | 10.03 | 50,115 | -0.12(-1.15%) |
Feb 28, 2019 | 10.23 | 10.23 | 10.12 | 10.15 | 55,364 | -0.09(-0.88%) |
Feb 27, 2019 | 10.14 | 10.25 | 10.12 | 10.24 | 91,516 | +0.04(+0.34%) |
Feb 26, 2019 | 10.17 | 10.23 | 10.17 | 10.20 | 55,878 | -0.01(-0.07%) |
Feb 25, 2019 | 10.17 | 10.23 | 10.17 | 10.21 | 131,011 | +0.13(+1.29%) |
Feb 22, 2019 | 10.05 | 10.10 | 10.05 | 10.08 | 33,605 | +0.10(+1.03%) |
Feb 21, 2019 | 10.06 | 10.06 | 9.931 | 9.979 | 66,432 | -0.06(-0.61%) |
Feb 20, 2019 | 10.01 | 10.07 | 10.01 | 10.04 | 40,995 | +0.07(+0.66%) |
Feb 19, 2019 | 9.876 | 9.999 | 9.869 | 9.974 | 100,693 | +0.07(+0.71%) |
Feb 15, 2019 | 9.999 | 9.999 | 9.897 | 9.903 | 49,385 | -0.05(-0.48%) |
Feb 14, 2019 | 9.856 | 9.965 | 9.856 | 9.951 | 47,608 | +0.04(+0.41%) |
Feb 13, 2019 | 9.992 | 9.992 | 9.910 | 9.910 | 82,932 | -0.05(-0.48%) |
Feb 12, 2019 | 9.972 | 10.03 | 9.931 | 9.958 | 116,258 | +0.04(+0.41%) |
Feb 11, 2019 | 9.917 | 9.947 | 9.903 | 9.917 | 48,846 | -0.04(-0.41%) |
Feb 08, 2019 | 9.910 | 9.958 | 9.828 | 9.958 | 31,559 | +0.00(+0.00%) |
Feb 07, 2019 | 10.02 | 10.12 | 9.958 | 9.958 | 76,950 | -0.17(-1.69%) |
Feb 06, 2019 | 10.15 | 10.23 | 10.13 | 10.13 | 43,403 | -0.05(-0.54%) |
Feb 05, 2019 | 10.19 | 10.21 | 10.13 | 10.18 | 136,034 | +0.05(+0.47%) |
Feb 04, 2019 | 10.14 | 10.20 | 10.09 | 10.14 | 69,192 | -0.03(-0.34%) |