Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.50 | 10.53 | 10.50 | 10.52 | 795,668 | +0.02(+0.15%) |
Apr 29, 2019 | 10.49 | 10.51 | 10.46 | 10.50 | 536,318 | +0.05(+0.45%) |
Apr 26, 2019 | 10.45 | 10.47 | 10.44 | 10.45 | 463,559 | +0.03(+0.30%) |
Apr 25, 2019 | 10.36 | 10.43 | 10.36 | 10.42 | 402,709 | +0.06(+0.61%) |
Apr 24, 2019 | 10.32 | 10.37 | 10.31 | 10.36 | 636,253 | +0.06(+0.61%) |
Apr 23, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 787,605 | +0.04(+0.38%) |
Apr 22, 2019 | 10.25 | 10.26 | 10.22 | 10.26 | 878,862 | +0.01(+0.08%) |
Apr 18, 2019 | 10.31 | 10.34 | 10.25 | 10.25 | 652,656 | -0.05(-0.46%) |
Apr 17, 2019 | 10.28 | 10.33 | 10.28 | 10.30 | 668,869 | +0.02(+0.23%) |
Apr 16, 2019 | 10.37 | 10.38 | 10.25 | 10.27 | 1,153,294 | -0.10(-0.99%) |
Apr 15, 2019 | 10.37 | 10.37 | 10.34 | 10.37 | 602,723 | +0.02(+0.23%) |
Apr 12, 2019 | 10.38 | 10.40 | 10.32 | 10.35 | 664,308 | -0.04(-0.43%) |
Apr 11, 2019 | 10.40 | 10.40 | 10.38 | 10.40 | 499,463 | +0.00(+0.00%) |
Apr 10, 2019 | 10.42 | 10.43 | 10.40 | 10.40 | 483,901 | -0.02(-0.15%) |
Apr 09, 2019 | 10.42 | 10.43 | 10.38 | 10.41 | 620,635 | +0.03(+0.30%) |
Apr 08, 2019 | 10.40 | 10.41 | 10.36 | 10.38 | 530,834 | +0.00(+0.00%) |
Apr 05, 2019 | 10.43 | 10.45 | 10.37 | 10.38 | 884,342 | -0.07(-0.68%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.45 | 10.45 | 607,342 | -0.04(-0.37%) |
Apr 03, 2019 | 10.49 | 10.51 | 10.46 | 10.49 | 568,301 | +0.01(+0.08%) |
Apr 02, 2019 | 10.47 | 10.51 | 10.47 | 10.48 | 732,505 | -0.02(-0.15%) |
Apr 01, 2019 | 10.50 | 10.51 | 10.47 | 10.50 | 487,209 | -0.01(-0.08%) |
Mar 29, 2019 | 10.51 | 10.51 | 10.47 | 10.51 | 332,931 | +0.01(+0.08%) |
Mar 28, 2019 | 10.51 | 10.52 | 10.49 | 10.50 | 553,938 | +0.00(+0.00%) |
Mar 27, 2019 | 10.51 | 10.52 | 10.49 | 10.50 | 456,042 | -0.01(-0.08%) |
Mar 26, 2019 | 10.49 | 10.52 | 10.49 | 10.51 | 419,529 | -0.01(-0.08%) |
Mar 25, 2019 | 10.52 | 10.53 | 10.50 | 10.51 | 566,439 | -0.01(-0.07%) |
Mar 22, 2019 | 10.48 | 10.54 | 10.48 | 10.52 | 572,520 | +0.05(+0.53%) |
Mar 21, 2019 | 10.46 | 10.50 | 10.44 | 10.47 | 419,764 | +0.01(+0.08%) |
Mar 20, 2019 | 10.41 | 10.46 | 10.41 | 10.46 | 540,315 | +0.05(+0.45%) |
Mar 19, 2019 | 10.37 | 10.42 | 10.33 | 10.41 | 617,515 | +0.07(+0.68%) |
Mar 18, 2019 | 10.33 | 10.34 | 10.29 | 10.34 | 414,722 | +0.05(+0.46%) |
Mar 15, 2019 | 10.35 | 10.36 | 10.28 | 10.29 | 417,627 | -0.05(-0.46%) |
Mar 14, 2019 | 10.41 | 10.41 | 10.34 | 10.34 | 393,018 | -0.05(-0.50%) |
Mar 13, 2019 | 10.36 | 10.39 | 10.35 | 10.39 | 513,146 | +0.04(+0.38%) |
Mar 12, 2019 | 10.32 | 10.38 | 10.31 | 10.35 | 427,704 | +0.04(+0.38%) |
Mar 11, 2019 | 10.33 | 10.33 | 10.29 | 10.31 | 414,827 | +0.02(+0.15%) |
Mar 08, 2019 | 10.32 | 10.35 | 10.30 | 10.30 | 328,406 | -0.05(-0.53%) |
Mar 07, 2019 | 10.31 | 10.37 | 10.31 | 10.35 | 792,026 | +0.05(+0.53%) |
Mar 06, 2019 | 10.31 | 10.32 | 10.28 | 10.30 | 412,096 | -0.02(-0.15%) |
Mar 05, 2019 | 10.28 | 10.31 | 10.26 | 10.31 | 560,214 | +0.05(+0.46%) |
Mar 04, 2019 | 10.25 | 10.28 | 10.24 | 10.27 | 460,006 | +0.03(+0.31%) |
Mar 01, 2019 | 10.26 | 10.26 | 10.21 | 10.24 | 501,930 | +0.00(+0.00%) |
Feb 28, 2019 | 10.21 | 10.25 | 10.20 | 10.24 | 541,626 | +0.02(+0.15%) |
Feb 27, 2019 | 10.19 | 10.23 | 10.19 | 10.22 | 581,195 | +0.04(+0.39%) |
Feb 26, 2019 | 10.18 | 10.19 | 10.17 | 10.18 | 449,663 | +0.02(+0.23%) |
Feb 25, 2019 | 10.20 | 10.21 | 10.16 | 10.16 | 588,261 | -0.05(-0.46%) |
Feb 22, 2019 | 10.19 | 10.22 | 10.17 | 10.20 | 628,210 | +0.02(+0.15%) |
Feb 21, 2019 | 10.19 | 10.21 | 10.17 | 10.19 | 566,878 | -0.02(-0.23%) |
Feb 20, 2019 | 10.19 | 10.21 | 10.17 | 10.21 | 442,629 | +0.04(+0.38%) |
Feb 19, 2019 | 10.24 | 10.24 | 10.17 | 10.17 | 622,169 | -0.05(-0.46%) |
Feb 15, 2019 | 10.26 | 10.26 | 10.20 | 10.22 | 520,061 | -0.03(-0.31%) |
Feb 14, 2019 | 10.23 | 10.27 | 10.20 | 10.25 | 666,734 | +0.04(+0.41%) |
Feb 13, 2019 | 10.18 | 10.21 | 10.16 | 10.21 | 431,220 | +0.03(+0.31%) |
Feb 12, 2019 | 10.16 | 10.19 | 10.16 | 10.18 | 460,455 | +0.01(+0.08%) |
Feb 11, 2019 | 10.19 | 10.20 | 10.16 | 10.17 | 469,877 | -0.01(-0.08%) |
Feb 08, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 269,751 | +0.05(+0.54%) |
Feb 07, 2019 | 10.09 | 10.13 | 10.09 | 10.12 | 477,228 | +0.02(+0.15%) |
Feb 06, 2019 | 10.09 | 10.12 | 10.07 | 10.11 | 575,012 | +0.04(+0.39%) |
Feb 05, 2019 | 10.08 | 10.09 | 10.05 | 10.07 | 702,716 | +0.01(+0.08%) |
Feb 04, 2019 | 10.08 | 10.09 | 10.05 | 10.06 | 690,028 | +0.02(+0.16%) |