Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.34 | 10.39 | 10.33 | 10.39 | 104,906 | +0.06(+0.54%) |
Apr 29, 2019 | 10.29 | 10.33 | 10.27 | 10.33 | 85,505 | +0.06(+0.54%) |
Apr 26, 2019 | 10.20 | 10.31 | 10.20 | 10.27 | 107,890 | +0.10(+1.02%) |
Apr 25, 2019 | 10.18 | 10.23 | 10.17 | 10.17 | 49,421 | -0.01(-0.08%) |
Apr 24, 2019 | 10.16 | 10.19 | 10.15 | 10.18 | 113,347 | +0.03(+0.31%) |
Apr 23, 2019 | 10.14 | 10.15 | 10.11 | 10.15 | 80,883 | +0.01(+0.08%) |
Apr 22, 2019 | 10.16 | 10.16 | 10.09 | 10.14 | 72,418 | +0.02(+0.16%) |
Apr 18, 2019 | 10.16 | 10.16 | 10.12 | 10.12 | 23,208 | +0.00(+0.00%) |
Apr 17, 2019 | 10.18 | 10.18 | 10.12 | 10.12 | 88,937 | -0.06(-0.63%) |
Apr 16, 2019 | 10.22 | 10.22 | 10.18 | 10.19 | 38,824 | -0.04(-0.39%) |
Apr 15, 2019 | 10.22 | 10.24 | 10.22 | 10.23 | 34,478 | -0.01(-0.08%) |
Apr 12, 2019 | 10.23 | 10.28 | 10.23 | 10.23 | 28,101 | -0.04(-0.35%) |
Apr 11, 2019 | 10.26 | 10.29 | 10.24 | 10.27 | 66,482 | +0.01(+0.08%) |
Apr 10, 2019 | 10.28 | 10.28 | 10.26 | 10.26 | 36,955 | -0.02(-0.15%) |
Apr 09, 2019 | 10.26 | 10.28 | 10.25 | 10.28 | 55,918 | +0.02(+0.23%) |
Apr 08, 2019 | 10.27 | 10.29 | 10.24 | 10.26 | 59,193 | -0.03(-0.31%) |
Apr 05, 2019 | 10.30 | 10.30 | 10.28 | 10.29 | 37,136 | -0.02(-0.23%) |
Apr 04, 2019 | 10.30 | 10.31 | 10.26 | 10.31 | 69,089 | +0.03(+0.31%) |
Apr 03, 2019 | 10.29 | 10.30 | 10.25 | 10.28 | 83,420 | -0.02(-0.23%) |
Apr 02, 2019 | 10.29 | 10.32 | 10.27 | 10.30 | 116,994 | +0.04(+0.39%) |
Apr 01, 2019 | 10.32 | 10.32 | 10.24 | 10.26 | 103,328 | +0.00(+0.00%) |
Mar 29, 2019 | 10.26 | 10.26 | 10.24 | 10.26 | 64,957 | -0.00(-0.00%) |
Mar 28, 2019 | 10.24 | 10.32 | 10.22 | 10.26 | 177,732 | +0.06(+0.62%) |
Mar 27, 2019 | 10.19 | 10.23 | 10.18 | 10.20 | 64,021 | -0.01(-0.08%) |
Mar 26, 2019 | 10.26 | 10.26 | 10.21 | 10.21 | 46,949 | +0.01(+0.08%) |
Mar 25, 2019 | 10.17 | 10.22 | 10.14 | 10.20 | 79,009 | +0.03(+0.31%) |
Mar 22, 2019 | 10.16 | 10.18 | 10.14 | 10.17 | 55,893 | +0.06(+0.55%) |
Mar 21, 2019 | 10.10 | 10.12 | 10.09 | 10.11 | 43,234 | +0.02(+0.16%) |
Mar 20, 2019 | 10.03 | 10.10 | 10.02 | 10.10 | 98,008 | +0.03(+0.32%) |
Mar 19, 2019 | 10.00 | 10.08 | 10.00 | 10.06 | 52,122 | +0.06(+0.64%) |
Mar 18, 2019 | 10.00 | 10.01 | 9.969 | 10.00 | 58,988 | -0.02(-0.24%) |
Mar 15, 2019 | 10.04 | 10.05 | 10.00 | 10.02 | 68,734 | -0.02(-0.16%) |
Mar 14, 2019 | 10.15 | 10.15 | 10.03 | 10.04 | 93,117 | -0.11(-1.06%) |
Mar 13, 2019 | 10.10 | 10.15 | 10.09 | 10.15 | 57,209 | +0.04(+0.39%) |
Mar 12, 2019 | 9.990 | 10.12 | 9.990 | 10.11 | 122,742 | +0.07(+0.71%) |
Mar 11, 2019 | 10.01 | 10.05 | 9.990 | 10.04 | 42,492 | +0.03(+0.32%) |
Mar 08, 2019 | 9.998 | 10.05 | 9.998 | 10.01 | 25,644 | -0.01(-0.08%) |
Mar 07, 2019 | 10.04 | 10.05 | 10.01 | 10.01 | 40,633 | -0.02(-0.16%) |
Mar 06, 2019 | 9.966 | 10.03 | 9.943 | 10.03 | 76,145 | +0.06(+0.63%) |
Mar 05, 2019 | 9.950 | 9.966 | 9.939 | 9.966 | 114,968 | +0.01(+0.08%) |
Mar 04, 2019 | 9.935 | 9.958 | 9.919 | 9.958 | 53,894 | +0.02(+0.24%) |
Mar 01, 2019 | 9.911 | 9.935 | 9.887 | 9.935 | 36,129 | +0.03(+0.32%) |
Feb 28, 2019 | 9.879 | 9.903 | 9.840 | 9.903 | 200,499 | +0.02(+0.24%) |
Feb 27, 2019 | 9.903 | 9.919 | 9.840 | 9.879 | 141,599 | -0.01(-0.08%) |
Feb 26, 2019 | 9.895 | 9.927 | 9.871 | 9.887 | 58,433 | +0.02(+0.16%) |
Feb 25, 2019 | 9.903 | 9.903 | 9.855 | 9.871 | 50,912 | +0.01(+0.08%) |
Feb 22, 2019 | 9.919 | 9.931 | 9.863 | 9.863 | 40,803 | -0.05(-0.48%) |
Feb 21, 2019 | 9.919 | 9.919 | 9.871 | 9.911 | 70,530 | +0.01(+0.08%) |
Feb 20, 2019 | 9.895 | 9.927 | 9.887 | 9.903 | 41,500 | +0.01(+0.08%) |
Feb 19, 2019 | 9.871 | 9.896 | 9.871 | 9.895 | 19,958 | +0.00(+0.00%) |
Feb 15, 2019 | 9.855 | 9.895 | 9.855 | 9.895 | 81,227 | +0.02(+0.24%) |
Feb 14, 2019 | 9.871 | 9.890 | 9.871 | 9.871 | 20,914 | -0.00(-0.04%) |
Feb 13, 2019 | 9.852 | 9.884 | 9.852 | 9.876 | 33,861 | -0.02(-0.16%) |
Feb 12, 2019 | 9.884 | 9.915 | 9.876 | 9.891 | 102,470 | -0.01(-0.08%) |
Feb 11, 2019 | 9.828 | 9.899 | 9.813 | 9.899 | 149,731 | +0.07(+0.72%) |
Feb 08, 2019 | 9.797 | 9.828 | 9.797 | 9.828 | 19,903 | +0.03(+0.32%) |
Feb 07, 2019 | 9.789 | 9.797 | 9.773 | 9.797 | 47,672 | +0.02(+0.24%) |
Feb 06, 2019 | 9.797 | 9.813 | 9.765 | 9.773 | 99,140 | +0.00(+0.00%) |
Feb 05, 2019 | 9.789 | 9.797 | 9.742 | 9.773 | 95,970 | -0.02(-0.24%) |
Feb 04, 2019 | 9.781 | 9.805 | 9.773 | 9.797 | 23,625 | +0.02(+0.16%) |