Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.57 | 10.36 | 10.51 | 117,260 | +0.11(+1.04%) |
Apr 29, 2019 | 10.48 | 10.54 | 10.38 | 10.40 | 302,106 | -0.14(-1.30%) |
Apr 26, 2019 | 10.43 | 10.54 | 10.43 | 10.54 | 189,353 | +0.10(+0.94%) |
Apr 25, 2019 | 10.46 | 10.49 | 10.42 | 10.44 | 278,182 | -0.05(-0.47%) |
Apr 24, 2019 | 10.47 | 10.59 | 10.47 | 10.49 | 130,667 | +0.03(+0.28%) |
Apr 23, 2019 | 10.27 | 10.50 | 10.27 | 10.46 | 940,555 | +0.16(+1.52%) |
Apr 22, 2019 | 10.36 | 10.38 | 10.23 | 10.30 | 138,670 | -0.10(-0.94%) |
Apr 18, 2019 | 10.21 | 10.41 | 10.18 | 10.40 | 97,937 | +0.16(+1.53%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.18 | 10.24 | 692,106 | -0.26(-2.43%) |
Apr 16, 2019 | 10.69 | 10.72 | 10.42 | 10.50 | 116,036 | -0.17(-1.56%) |
Apr 15, 2019 | 10.66 | 10.70 | 10.62 | 10.67 | 234,625 | +0.00(+0.00%) |
Apr 12, 2019 | 10.69 | 10.69 | 10.61 | 10.67 | 104,358 | -0.03(-0.27%) |
Apr 11, 2019 | 10.60 | 10.72 | 10.60 | 10.70 | 194,459 | +0.10(+0.93%) |
Apr 10, 2019 | 10.54 | 10.67 | 10.54 | 10.60 | 188,650 | +0.08(+0.75%) |
Apr 09, 2019 | 10.59 | 10.67 | 10.51 | 10.52 | 374,031 | -0.11(-1.02%) |
Apr 08, 2019 | 10.72 | 10.77 | 10.60 | 10.63 | 366,584 | -0.12(-1.10%) |
Apr 05, 2019 | 10.72 | 10.77 | 10.66 | 10.74 | 288,208 | +0.01(+0.09%) |
Apr 04, 2019 | 10.73 | 10.80 | 10.68 | 10.73 | 188,667 | +0.00(+0.00%) |
Apr 03, 2019 | 10.85 | 10.85 | 10.72 | 10.73 | 193,471 | -0.10(-0.91%) |
Apr 02, 2019 | 10.90 | 10.90 | 10.73 | 10.83 | 300,216 | -0.04(-0.36%) |
Apr 01, 2019 | 10.92 | 10.94 | 10.78 | 10.87 | 389,417 | -0.05(-0.45%) |
Mar 29, 2019 | 10.98 | 11.01 | 10.90 | 10.92 | 293,712 | -0.05(-0.45%) |
Mar 28, 2019 | 10.80 | 10.99 | 10.76 | 10.97 | 157,705 | +0.22(+2.01%) |
Mar 27, 2019 | 10.79 | 10.87 | 10.72 | 10.75 | 317,045 | -0.02(-0.18%) |
Mar 26, 2019 | 10.72 | 10.80 | 10.69 | 10.77 | 214,262 | +0.06(+0.55%) |
Mar 25, 2019 | 10.65 | 10.80 | 10.59 | 10.72 | 309,588 | +0.10(+0.92%) |
Mar 22, 2019 | 10.71 | 10.77 | 10.61 | 10.62 | 311,241 | -0.11(-1.01%) |
Mar 21, 2019 | 10.37 | 10.72 | 10.37 | 10.72 | 226,539 | +0.34(+3.31%) |
Mar 20, 2019 | 10.33 | 10.52 | 10.30 | 10.38 | 322,930 | +0.06(+0.57%) |
Mar 19, 2019 | 10.38 | 10.43 | 10.32 | 10.32 | 745,437 | -0.05(-0.47%) |
Mar 18, 2019 | 10.52 | 10.56 | 10.33 | 10.37 | 495,299 | -0.12(-1.12%) |
Mar 15, 2019 | 10.64 | 10.67 | 10.47 | 10.49 | 3,718,178 | -0.10(-0.93%) |
Mar 14, 2019 | 10.59 | 10.64 | 10.56 | 10.59 | 541,556 | +0.02(+0.19%) |
Mar 13, 2019 | 10.58 | 10.63 | 10.56 | 10.57 | 465,478 | +0.00(+0.00%) |
Mar 12, 2019 | 10.54 | 10.63 | 10.51 | 10.57 | 358,832 | +0.04(+0.37%) |
Mar 11, 2019 | 10.40 | 10.56 | 10.40 | 10.53 | 267,665 | +0.13(+1.23%) |
Mar 08, 2019 | 10.39 | 10.57 | 10.37 | 10.40 | 594,150 | -0.07(-0.66%) |
Mar 07, 2019 | 10.38 | 10.54 | 10.38 | 10.47 | 239,944 | +0.11(+1.04%) |
Mar 06, 2019 | 10.44 | 10.44 | 10.32 | 10.36 | 332,788 | -0.05(-0.47%) |
Mar 05, 2019 | 10.38 | 10.44 | 10.35 | 10.41 | 145,274 | +0.02(+0.19%) |
Mar 04, 2019 | 10.31 | 10.42 | 10.23 | 10.39 | 199,183 | +0.11(+1.05%) |
Mar 01, 2019 | 10.48 | 10.49 | 10.20 | 10.28 | 259,673 | -0.17(-1.60%) |
Feb 28, 2019 | 10.44 | 10.58 | 10.39 | 10.45 | 826,171 | +0.04(+0.38%) |
Feb 27, 2019 | 10.27 | 10.43 | 10.27 | 10.41 | 269,509 | +0.01(+0.09%) |
Feb 26, 2019 | 10.42 | 10.49 | 10.35 | 10.40 | 496,254 | -0.05(-0.47%) |
Feb 25, 2019 | 10.54 | 10.57 | 10.38 | 10.45 | 271,644 | -0.09(-0.84%) |
Feb 22, 2019 | 10.49 | 10.67 | 10.43 | 10.54 | 222,780 | +0.10(+0.94%) |
Feb 21, 2019 | 10.44 | 10.48 | 10.27 | 10.44 | 143,344 | +0.03(+0.28%) |
Feb 20, 2019 | 10.45 | 10.51 | 10.35 | 10.41 | 171,607 | -0.09(-0.84%) |
Feb 19, 2019 | 10.57 | 10.62 | 10.42 | 10.50 | 424,307 | -0.10(-0.93%) |
Feb 15, 2019 | 10.67 | 10.71 | 10.55 | 10.60 | 279,342 | -0.04(-0.37%) |
Feb 14, 2019 | 10.51 | 10.65 | 10.45 | 10.64 | 305,395 | +0.11(+1.03%) |
Feb 13, 2019 | 10.67 | 10.69 | 10.45 | 10.53 | 240,707 | -0.15(-1.38%) |
Feb 12, 2019 | 11.06 | 11.06 | 10.56 | 10.68 | 384,796 | -0.55(-4.90%) |
Feb 11, 2019 | 11.23 | 11.26 | 11.17 | 11.23 | 311,325 | +0.03(+0.26%) |
Feb 08, 2019 | 11.20 | 11.24 | 11.13 | 11.20 | 241,125 | +0.00(+0.00%) |
Feb 07, 2019 | 11.15 | 11.23 | 11.04 | 11.20 | 272,290 | -0.03(-0.26%) |
Feb 06, 2019 | 11.27 | 11.38 | 11.20 | 11.23 | 149,734 | -0.12(-1.04%) |
Feb 05, 2019 | 11.25 | 11.35 | 11.16 | 11.34 | 378,177 | +0.09(+0.79%) |
Feb 04, 2019 | 11.02 | 11.26 | 11.00 | 11.25 | 391,829 | +0.22(+1.95%) |