Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.71 | 10.88 | 10.69 | 10.88 | 24,131 | +0.10(+0.95%) |
Apr 29, 2019 | 10.69 | 10.78 | 10.67 | 10.78 | 9,165 | +0.03(+0.25%) |
Apr 26, 2019 | 10.67 | 10.75 | 10.64 | 10.75 | 17,741 | +0.16(+1.48%) |
Apr 25, 2019 | 10.50 | 10.59 | 10.48 | 10.59 | 8,386 | +0.10(+0.91%) |
Apr 24, 2019 | 10.46 | 10.52 | 10.41 | 10.50 | 50,402 | +0.06(+0.59%) |
Apr 23, 2019 | 10.43 | 10.47 | 10.41 | 10.43 | 18,524 | -0.01(-0.06%) |
Apr 22, 2019 | 10.55 | 10.55 | 10.37 | 10.44 | 37,316 | -0.20(-1.87%) |
Apr 18, 2019 | 10.67 | 10.67 | 10.58 | 10.64 | 29,325 | -0.13(-1.20%) |
Apr 17, 2019 | 10.52 | 10.77 | 10.51 | 10.77 | 35,978 | +0.21(+2.00%) |
Apr 16, 2019 | 10.56 | 10.56 | 10.50 | 10.56 | 27,050 | +0.07(+0.68%) |
Apr 15, 2019 | 10.52 | 10.57 | 10.41 | 10.49 | 17,400 | -0.08(-0.80%) |
Apr 12, 2019 | 10.57 | 10.57 | 10.54 | 10.57 | 13,782 | +0.03(+0.28%) |
Apr 11, 2019 | 10.50 | 10.55 | 10.50 | 10.54 | 24,279 | -0.01(-0.08%) |
Apr 10, 2019 | 10.43 | 10.55 | 10.38 | 10.55 | 34,317 | +0.12(+1.11%) |
Apr 09, 2019 | 10.41 | 10.46 | 10.41 | 10.43 | 21,731 | -0.07(-0.68%) |
Apr 08, 2019 | 10.37 | 10.51 | 10.37 | 10.51 | 9,983 | +0.12(+1.14%) |
Apr 05, 2019 | 10.48 | 10.48 | 10.37 | 10.39 | 25,072 | -0.10(-0.91%) |
Apr 04, 2019 | 10.45 | 10.49 | 10.45 | 10.48 | 22,902 | +0.01(+0.13%) |
Apr 03, 2019 | 10.46 | 10.54 | 10.46 | 10.47 | 8,744 | -0.03(-0.26%) |
Apr 02, 2019 | 10.50 | 10.54 | 10.49 | 10.50 | 8,539 | +0.01(+0.13%) |
Apr 01, 2019 | 10.44 | 10.55 | 10.43 | 10.48 | 27,810 | +0.01(+0.05%) |
Mar 29, 2019 | 10.43 | 10.50 | 10.42 | 10.48 | 23,899 | +0.03(+0.24%) |
Mar 28, 2019 | 10.45 | 10.46 | 10.43 | 10.45 | 9,232 | -0.05(-0.52%) |
Mar 27, 2019 | 10.48 | 10.51 | 10.47 | 10.51 | 17,320 | +0.07(+0.69%) |
Mar 26, 2019 | 10.48 | 10.50 | 10.43 | 10.43 | 19,468 | -0.03(-0.33%) |
Mar 25, 2019 | 10.45 | 10.54 | 10.45 | 10.47 | 11,150 | +0.03(+0.33%) |
Mar 22, 2019 | 10.43 | 10.55 | 10.40 | 10.43 | 42,228 | -0.06(-0.53%) |
Mar 21, 2019 | 10.41 | 10.57 | 10.40 | 10.49 | 12,408 | +0.09(+0.86%) |
Mar 20, 2019 | 10.54 | 10.56 | 10.40 | 10.40 | 29,014 | -0.10(-0.97%) |
Mar 19, 2019 | 10.46 | 10.51 | 10.45 | 10.50 | 18,397 | +0.00(+0.01%) |
Mar 18, 2019 | 10.43 | 10.50 | 10.39 | 10.50 | 8,014 | +0.10(+0.97%) |
Mar 15, 2019 | 10.58 | 10.58 | 10.37 | 10.40 | 17,595 | -0.16(-1.51%) |
Mar 14, 2019 | 10.57 | 10.58 | 10.40 | 10.56 | 16,229 | -0.01(-0.10%) |
Mar 13, 2019 | 10.52 | 10.58 | 10.44 | 10.57 | 44,816 | +0.00(+0.00%) |
Mar 12, 2019 | 10.47 | 10.58 | 10.47 | 10.57 | 21,476 | +0.10(+0.98%) |
Mar 11, 2019 | 10.48 | 10.53 | 10.46 | 10.47 | 24,873 | -0.02(-0.23%) |
Mar 08, 2019 | 10.52 | 10.52 | 10.48 | 10.49 | 2,199 | +0.00(+0.04%) |
Mar 07, 2019 | 10.48 | 10.49 | 10.40 | 10.49 | 20,053 | +0.03(+0.26%) |
Mar 06, 2019 | 10.46 | 10.47 | 10.40 | 10.46 | 12,857 | -0.01(-0.07%) |
Mar 05, 2019 | 10.37 | 10.47 | 10.37 | 10.47 | 10,580 | +0.13(+1.25%) |
Mar 04, 2019 | 10.39 | 10.43 | 10.34 | 10.34 | 19,941 | -0.07(-0.66%) |
Mar 01, 2019 | 10.36 | 10.43 | 10.33 | 10.41 | 9,090 | +0.06(+0.58%) |
Feb 28, 2019 | 10.43 | 10.44 | 10.33 | 10.35 | 36,493 | -0.09(-0.83%) |
Feb 27, 2019 | 10.56 | 10.56 | 10.43 | 10.43 | 12,778 | -0.23(-2.11%) |
Feb 26, 2019 | 10.70 | 10.70 | 10.55 | 10.66 | 20,889 | +0.00(+0.00%) |
Feb 25, 2019 | 10.64 | 10.66 | 10.48 | 10.66 | 23,833 | -0.01(-0.06%) |
Feb 22, 2019 | 10.67 | 10.67 | 10.59 | 10.67 | 13,049 | -0.01(-0.06%) |
Feb 21, 2019 | 10.67 | 10.70 | 10.61 | 10.67 | 14,282 | -0.02(-0.16%) |
Feb 20, 2019 | 10.73 | 10.80 | 10.52 | 10.69 | 16,794 | -0.09(-0.79%) |
Feb 19, 2019 | 10.69 | 10.78 | 10.64 | 10.78 | 30,097 | +0.31(+2.93%) |
Feb 15, 2019 | 10.74 | 10.78 | 10.47 | 10.47 | 58,503 | -0.27(-2.54%) |
Feb 14, 2019 | 10.78 | 10.78 | 10.65 | 10.74 | 16,787 | +0.14(+1.29%) |
Feb 13, 2019 | 10.68 | 10.79 | 10.52 | 10.61 | 29,605 | +0.07(+0.65%) |
Feb 12, 2019 | 10.61 | 10.63 | 10.54 | 10.54 | 10,759 | -0.09(-0.81%) |
Feb 11, 2019 | 10.69 | 10.69 | 10.60 | 10.62 | 6,436 | -0.05(-0.47%) |
Feb 08, 2019 | 10.43 | 10.67 | 10.43 | 10.67 | 23,460 | +0.30(+2.89%) |
Feb 07, 2019 | 10.47 | 10.47 | 10.37 | 10.37 | 13,797 | -0.10(-0.91%) |
Feb 06, 2019 | 10.47 | 10.47 | 10.43 | 10.47 | 11,150 | +0.10(+0.99%) |
Feb 05, 2019 | 10.51 | 10.51 | 10.37 | 10.37 | 27,757 | -0.04(-0.39%) |
Feb 04, 2019 | 10.55 | 10.68 | 10.41 | 10.41 | 16,719 | -0.22(-2.08%) |