Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.54 | 10.58 | 10.53 | 10.56 | 47,356 | +0.00(+0.00%) |
Jun 27, 2019 | 10.54 | 10.56 | 10.52 | 10.56 | 40,301 | +0.05(+0.46%) |
Jun 26, 2019 | 10.53 | 10.56 | 10.51 | 10.51 | 26,111 | -0.01(-0.08%) |
Jun 25, 2019 | 10.55 | 10.56 | 10.52 | 10.52 | 119,085 | -0.06(-0.53%) |
Jun 24, 2019 | 10.58 | 10.58 | 10.55 | 10.58 | 104,389 | +0.04(+0.38%) |
Jun 21, 2019 | 10.58 | 10.59 | 10.54 | 10.54 | 54,709 | +0.01(+0.08%) |
Jun 20, 2019 | 10.56 | 10.60 | 10.52 | 10.53 | 112,929 | -0.05(-0.46%) |
Jun 19, 2019 | 10.57 | 10.58 | 10.57 | 10.58 | 14,330 | +0.00(+0.00%) |
Jun 18, 2019 | 10.56 | 10.61 | 10.56 | 10.58 | 166,890 | +0.02(+0.15%) |
Jun 17, 2019 | 10.54 | 10.58 | 10.54 | 10.56 | 29,504 | +0.02(+0.23%) |
Jun 14, 2019 | 10.54 | 10.55 | 10.52 | 10.54 | 36,888 | -0.02(-0.15%) |
Jun 13, 2019 | 10.57 | 10.57 | 10.53 | 10.55 | 17,940 | +0.04(+0.42%) |
Jun 12, 2019 | 10.51 | 10.52 | 10.49 | 10.51 | 51,131 | +0.00(+0.00%) |
Jun 11, 2019 | 10.51 | 10.52 | 10.50 | 10.51 | 67,245 | -0.01(-0.08%) |
Jun 10, 2019 | 10.55 | 10.57 | 10.51 | 10.52 | 49,921 | -0.05(-0.45%) |
Jun 07, 2019 | 10.53 | 10.57 | 10.53 | 10.56 | 8,002 | +0.04(+0.38%) |
Jun 06, 2019 | 10.55 | 10.55 | 10.49 | 10.52 | 45,231 | -0.01(-0.08%) |
Jun 05, 2019 | 10.62 | 10.64 | 10.52 | 10.53 | 62,679 | -0.06(-0.60%) |
Jun 04, 2019 | 10.59 | 10.62 | 10.56 | 10.60 | 30,910 | -0.02(-0.15%) |
Jun 03, 2019 | 10.64 | 10.64 | 10.60 | 10.61 | 18,339 | +0.01(+0.08%) |
May 31, 2019 | 10.63 | 10.63 | 10.56 | 10.60 | 27,010 | +0.01(+0.08%) |
May 30, 2019 | 10.59 | 10.60 | 10.56 | 10.60 | 27,851 | +0.07(+0.68%) |
May 29, 2019 | 10.59 | 10.59 | 10.52 | 10.52 | 70,711 | -0.03(-0.30%) |
May 28, 2019 | 10.60 | 10.60 | 10.55 | 10.56 | 58,456 | -0.04(-0.38%) |
May 24, 2019 | 10.64 | 10.64 | 10.57 | 10.60 | 13,755 | -0.02(-0.23%) |
May 23, 2019 | 10.59 | 10.64 | 10.57 | 10.62 | 55,757 | +0.05(+0.45%) |
May 22, 2019 | 10.59 | 10.63 | 10.56 | 10.57 | 57,872 | -0.02(-0.23%) |
May 21, 2019 | 10.60 | 10.64 | 10.56 | 10.60 | 37,003 | +0.02(+0.15%) |
May 20, 2019 | 10.65 | 10.68 | 10.56 | 10.58 | 55,999 | -0.04(-0.38%) |
May 17, 2019 | 10.53 | 10.68 | 10.53 | 10.62 | 80,905 | +0.09(+0.83%) |
May 16, 2019 | 10.54 | 10.54 | 10.52 | 10.53 | 27,505 | -0.01(-0.08%) |
May 15, 2019 | 10.57 | 10.57 | 10.52 | 10.54 | 38,221 | +0.00(+0.00%) |
May 14, 2019 | 10.50 | 10.57 | 10.50 | 10.54 | 109,918 | +0.04(+0.42%) |
May 13, 2019 | 10.50 | 10.50 | 10.48 | 10.50 | 44,037 | +0.02(+0.23%) |
May 10, 2019 | 10.46 | 10.50 | 10.45 | 10.47 | 33,375 | +0.01(+0.08%) |
May 09, 2019 | 10.50 | 10.50 | 10.46 | 10.46 | 38,170 | +0.01(+0.08%) |
May 08, 2019 | 10.51 | 10.52 | 10.42 | 10.46 | 80,194 | -0.02(-0.15%) |
May 07, 2019 | 10.47 | 10.50 | 10.45 | 10.47 | 222,326 | +0.03(+0.31%) |
May 06, 2019 | 10.48 | 10.48 | 10.42 | 10.44 | 54,553 | +0.00(+0.00%) |
May 03, 2019 | 10.44 | 10.45 | 10.40 | 10.44 | 70,263 | +0.03(+0.31%) |
May 02, 2019 | 10.42 | 10.46 | 10.36 | 10.41 | 88,252 | -0.05(-0.46%) |
May 01, 2019 | 10.40 | 10.46 | 10.37 | 10.46 | 76,810 | +0.07(+0.69%) |
Apr 30, 2019 | 10.34 | 10.38 | 10.33 | 10.38 | 104,921 | +0.06(+0.54%) |
Apr 29, 2019 | 10.29 | 10.33 | 10.27 | 10.33 | 85,517 | +0.06(+0.54%) |
Apr 26, 2019 | 10.19 | 10.31 | 10.19 | 10.27 | 107,904 | +0.10(+1.02%) |
Apr 25, 2019 | 10.18 | 10.23 | 10.17 | 10.17 | 49,427 | -0.01(-0.08%) |
Apr 24, 2019 | 10.16 | 10.19 | 10.15 | 10.18 | 113,362 | +0.03(+0.31%) |
Apr 23, 2019 | 10.14 | 10.15 | 10.11 | 10.15 | 80,894 | +0.01(+0.08%) |
Apr 22, 2019 | 10.15 | 10.15 | 10.09 | 10.14 | 72,428 | +0.02(+0.16%) |
Apr 18, 2019 | 10.15 | 10.16 | 10.12 | 10.12 | 23,212 | +0.00(+0.00%) |
Apr 17, 2019 | 10.18 | 10.18 | 10.12 | 10.12 | 88,950 | -0.06(-0.63%) |
Apr 16, 2019 | 10.22 | 10.22 | 10.18 | 10.19 | 38,829 | -0.04(-0.39%) |
Apr 15, 2019 | 10.22 | 10.24 | 10.22 | 10.23 | 34,483 | -0.01(-0.08%) |
Apr 12, 2019 | 10.23 | 10.28 | 10.23 | 10.23 | 28,105 | -0.04(-0.35%) |
Apr 11, 2019 | 10.26 | 10.29 | 10.24 | 10.27 | 66,491 | +0.01(+0.08%) |
Apr 10, 2019 | 10.28 | 10.28 | 10.25 | 10.26 | 36,960 | -0.02(-0.15%) |
Apr 09, 2019 | 10.25 | 10.28 | 10.25 | 10.28 | 55,926 | +0.02(+0.23%) |
Apr 08, 2019 | 10.27 | 10.29 | 10.24 | 10.25 | 59,201 | -0.03(-0.31%) |
Apr 05, 2019 | 10.30 | 10.30 | 10.28 | 10.29 | 37,141 | -0.02(-0.23%) |
Apr 04, 2019 | 10.30 | 10.31 | 10.25 | 10.31 | 69,098 | +0.03(+0.31%) |
Apr 03, 2019 | 10.29 | 10.30 | 10.25 | 10.28 | 83,431 | -0.02(-0.23%) |
Apr 02, 2019 | 10.29 | 10.32 | 10.27 | 10.30 | 117,010 | +0.04(+0.39%) |