Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.26 | 10.29 | 10.17 | 10.23 | 897,739 | +0.02(+0.17%) |
Apr 29, 2019 | 10.32 | 10.43 | 10.17 | 10.21 | 504,018 | -0.08(-0.77%) |
Apr 26, 2019 | 10.18 | 10.30 | 10.16 | 10.29 | 508,896 | +0.16(+1.56%) |
Apr 25, 2019 | 10.15 | 10.23 | 10.04 | 10.13 | 435,344 | -0.07(-0.69%) |
Apr 24, 2019 | 10.12 | 10.24 | 10.12 | 10.20 | 287,184 | +0.03(+0.26%) |
Apr 23, 2019 | 10.06 | 10.26 | 10.00 | 10.17 | 875,823 | +0.16(+1.58%) |
Apr 22, 2019 | 10.23 | 10.24 | 9.891 | 10.01 | 912,801 | -0.29(-2.82%) |
Apr 18, 2019 | 10.23 | 10.34 | 10.19 | 10.30 | 646,395 | +0.06(+0.60%) |
Apr 17, 2019 | 10.30 | 10.30 | 10.15 | 10.24 | 431,033 | -0.02(-0.17%) |
Apr 16, 2019 | 10.34 | 10.35 | 10.23 | 10.26 | 336,567 | -0.04(-0.43%) |
Apr 15, 2019 | 10.37 | 10.42 | 10.25 | 10.30 | 339,248 | -0.04(-0.34%) |
Apr 12, 2019 | 10.35 | 10.37 | 10.27 | 10.34 | 277,383 | +0.05(+0.51%) |
Apr 11, 2019 | 10.40 | 10.45 | 10.22 | 10.29 | 308,538 | -0.11(-1.10%) |
Apr 10, 2019 | 10.22 | 10.41 | 10.22 | 10.40 | 586,098 | +0.21(+2.07%) |
Apr 09, 2019 | 10.38 | 10.45 | 10.18 | 10.19 | 475,645 | -0.19(-1.87%) |
Apr 08, 2019 | 10.51 | 10.56 | 10.34 | 10.38 | 526,386 | -0.16(-1.50%) |
Apr 05, 2019 | 10.40 | 10.56 | 10.36 | 10.54 | 525,246 | +0.16(+1.53%) |
Apr 04, 2019 | 10.28 | 10.39 | 10.27 | 10.38 | 538,065 | +0.12(+1.20%) |
Apr 03, 2019 | 10.29 | 10.31 | 10.18 | 10.26 | 534,804 | +0.02(+0.17%) |
Apr 02, 2019 | 10.20 | 10.27 | 10.11 | 10.24 | 611,789 | +0.04(+0.34%) |
Apr 01, 2019 | 10.10 | 10.22 | 9.996 | 10.21 | 547,828 | +0.16(+1.58%) |
Mar 29, 2019 | 10.22 | 10.25 | 10.01 | 10.05 | 700,782 | -0.13(-1.30%) |
Mar 28, 2019 | 10.10 | 10.23 | 10.01 | 10.18 | 809,047 | +0.11(+1.14%) |
Mar 27, 2019 | 9.767 | 10.12 | 9.767 | 10.07 | 1,224,976 | +0.26(+2.60%) |
Mar 26, 2019 | 9.688 | 9.820 | 9.591 | 9.811 | 924,671 | +0.13(+1.36%) |
Mar 25, 2019 | 9.644 | 9.811 | 9.530 | 9.679 | 565,557 | +0.00(+0.00%) |
Mar 22, 2019 | 9.943 | 9.979 | 9.670 | 9.679 | 527,517 | -0.32(-3.17%) |
Mar 21, 2019 | 9.741 | 10.03 | 9.732 | 9.996 | 1,488,996 | +0.21(+2.16%) |
Mar 20, 2019 | 9.882 | 9.970 | 9.758 | 9.785 | 464,425 | -0.10(-0.98%) |
Mar 19, 2019 | 10.08 | 10.09 | 9.820 | 9.882 | 387,680 | -0.15(-1.49%) |
Mar 18, 2019 | 9.882 | 10.10 | 9.882 | 10.03 | 825,809 | +0.16(+1.61%) |
Mar 15, 2019 | 10.05 | 10.08 | 9.842 | 9.873 | 958,863 | -0.15(-1.49%) |
Mar 14, 2019 | 10.04 | 10.08 | 9.961 | 10.02 | 782,325 | +0.00(+0.00%) |
Mar 13, 2019 | 9.952 | 10.11 | 9.943 | 10.02 | 632,139 | +0.11(+1.07%) |
Mar 12, 2019 | 10.16 | 10.18 | 9.873 | 9.917 | 870,370 | -0.24(-2.34%) |
Mar 11, 2019 | 9.979 | 10.18 | 9.895 | 10.15 | 676,423 | +0.21(+2.13%) |
Mar 08, 2019 | 9.935 | 9.996 | 9.882 | 9.943 | 481,532 | -0.03(-0.26%) |
Mar 07, 2019 | 10.13 | 10.13 | 9.917 | 9.970 | 641,413 | -0.12(-1.22%) |
Mar 06, 2019 | 10.19 | 10.29 | 10.09 | 10.09 | 378,970 | -0.08(-0.78%) |
Mar 05, 2019 | 10.12 | 10.26 | 10.11 | 10.17 | 350,962 | +0.05(+0.52%) |
Mar 04, 2019 | 9.996 | 10.16 | 9.996 | 10.12 | 536,456 | +0.11(+1.14%) |
Mar 01, 2019 | 10.08 | 10.14 | 9.908 | 10.01 | 848,046 | -0.03(-0.26%) |
Feb 28, 2019 | 10.37 | 10.37 | 10.01 | 10.03 | 1,180,864 | -0.33(-3.15%) |
Feb 27, 2019 | 10.68 | 10.86 | 10.29 | 10.36 | 1,106,585 | +0.22(+2.17%) |
Feb 26, 2019 | 10.28 | 10.36 | 10.12 | 10.14 | 469,953 | -0.14(-1.37%) |
Feb 25, 2019 | 10.55 | 10.55 | 10.28 | 10.28 | 677,982 | -0.23(-2.18%) |
Feb 22, 2019 | 10.30 | 10.52 | 10.30 | 10.51 | 747,561 | +0.20(+1.97%) |
Feb 21, 2019 | 10.23 | 10.32 | 10.18 | 10.30 | 576,020 | +0.07(+0.69%) |
Feb 20, 2019 | 10.03 | 10.23 | 9.996 | 10.23 | 791,837 | +0.21(+2.11%) |
Feb 19, 2019 | 10.01 | 10.08 | 9.935 | 10.02 | 470,147 | +0.01(+0.09%) |
Feb 15, 2019 | 9.899 | 10.07 | 9.873 | 10.01 | 547,500 | +0.16(+1.61%) |
Feb 14, 2019 | 9.829 | 9.891 | 9.644 | 9.855 | 717,698 | +0.01(+0.09%) |
Feb 13, 2019 | 9.670 | 9.886 | 9.626 | 9.847 | 562,392 | +0.24(+2.47%) |
Feb 12, 2019 | 9.747 | 9.825 | 9.591 | 9.609 | 580,766 | -0.13(-1.33%) |
Feb 11, 2019 | 9.652 | 9.747 | 9.609 | 9.739 | 561,891 | +0.15(+1.54%) |
Feb 08, 2019 | 9.791 | 9.843 | 9.539 | 9.591 | 439,271 | -0.28(-2.81%) |
Feb 07, 2019 | 9.843 | 9.895 | 9.765 | 9.869 | 659,298 | +0.00(+0.00%) |
Feb 06, 2019 | 9.825 | 9.929 | 9.791 | 9.869 | 405,265 | +0.05(+0.53%) |
Feb 05, 2019 | 9.765 | 9.843 | 9.730 | 9.817 | 525,730 | +0.04(+0.44%) |
Feb 04, 2019 | 9.609 | 9.782 | 9.565 | 9.773 | 572,692 | +0.16(+1.62%) |