Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.86 | 10.88 | 10.83 | 10.88 | 16,347 | +0.02(+0.22%) |
Apr 29, 2019 | 10.84 | 10.86 | 10.84 | 10.86 | 12,747 | +0.02(+0.15%) |
Apr 26, 2019 | 10.82 | 10.86 | 10.82 | 10.84 | 14,279 | +0.04(+0.37%) |
Apr 25, 2019 | 10.78 | 10.82 | 10.77 | 10.80 | 19,137 | +0.02(+0.22%) |
Apr 24, 2019 | 10.76 | 10.78 | 10.74 | 10.78 | 22,941 | +0.03(+0.30%) |
Apr 23, 2019 | 10.71 | 10.75 | 10.65 | 10.74 | 19,491 | +0.06(+0.53%) |
Apr 22, 2019 | 10.70 | 10.75 | 10.65 | 10.69 | 27,679 | -0.01(-0.12%) |
Apr 18, 2019 | 10.73 | 10.75 | 10.70 | 10.70 | 22,690 | -0.02(-0.22%) |
Apr 17, 2019 | 10.72 | 10.73 | 10.71 | 10.72 | 16,597 | +0.02(+0.22%) |
Apr 16, 2019 | 10.73 | 10.79 | 10.70 | 10.70 | 22,495 | -0.06(-0.52%) |
Apr 15, 2019 | 10.78 | 10.79 | 10.75 | 10.76 | 14,465 | +0.01(+0.07%) |
Apr 12, 2019 | 10.80 | 10.80 | 10.75 | 10.75 | 18,202 | -0.02(-0.22%) |
Apr 11, 2019 | 10.80 | 10.80 | 10.77 | 10.77 | 9,948 | -0.03(-0.30%) |
Apr 10, 2019 | 10.80 | 10.80 | 10.76 | 10.80 | 8,799 | +0.04(+0.37%) |
Apr 09, 2019 | 10.76 | 10.79 | 10.75 | 10.76 | 27,294 | +0.01(+0.07%) |
Apr 08, 2019 | 10.71 | 10.76 | 10.71 | 10.76 | 10,344 | +0.02(+0.15%) |
Apr 05, 2019 | 10.75 | 10.77 | 10.71 | 10.74 | 29,422 | -0.01(-0.07%) |
Apr 04, 2019 | 10.77 | 10.80 | 10.75 | 10.75 | 15,257 | -0.03(-0.30%) |
Apr 03, 2019 | 10.77 | 10.80 | 10.72 | 10.78 | 31,972 | +0.01(+0.07%) |
Apr 02, 2019 | 10.74 | 10.81 | 10.74 | 10.77 | 29,554 | -0.02(-0.15%) |
Apr 01, 2019 | 10.79 | 10.80 | 10.74 | 10.79 | 22,084 | +0.02(+0.15%) |
Mar 29, 2019 | 10.79 | 10.83 | 10.76 | 10.77 | 17,952 | -0.07(-0.67%) |
Mar 28, 2019 | 10.78 | 10.84 | 10.76 | 10.84 | 15,909 | +0.02(+0.22%) |
Mar 27, 2019 | 10.78 | 10.84 | 10.75 | 10.82 | 25,807 | +0.02(+0.22%) |
Mar 26, 2019 | 10.74 | 10.81 | 10.74 | 10.80 | 21,988 | +0.00(+0.00%) |
Mar 25, 2019 | 10.79 | 10.80 | 10.71 | 10.80 | 13,980 | +0.01(+0.07%) |
Mar 22, 2019 | 10.72 | 10.79 | 10.72 | 10.79 | 29,422 | +0.08(+0.75%) |
Mar 21, 2019 | 10.67 | 10.71 | 10.67 | 10.71 | 33,061 | +0.00(+0.03%) |
Mar 20, 2019 | 10.66 | 10.70 | 10.59 | 10.70 | 32,988 | +0.03(+0.30%) |
Mar 19, 2019 | 10.64 | 10.68 | 10.59 | 10.67 | 29,701 | +0.06(+0.60%) |
Mar 18, 2019 | 10.64 | 10.65 | 10.59 | 10.61 | 17,039 | -0.06(-0.60%) |
Mar 15, 2019 | 10.68 | 10.70 | 10.65 | 10.67 | 8,637 | -0.02(-0.15%) |
Mar 14, 2019 | 10.68 | 10.73 | 10.62 | 10.69 | 20,197 | +0.01(+0.07%) |
Mar 13, 2019 | 10.66 | 10.68 | 10.64 | 10.68 | 8,870 | +0.02(+0.23%) |
Mar 12, 2019 | 10.63 | 10.67 | 10.62 | 10.66 | 15,087 | +0.01(+0.11%) |
Mar 11, 2019 | 10.61 | 10.66 | 10.61 | 10.64 | 5,044 | +0.03(+0.26%) |
Mar 08, 2019 | 10.62 | 10.66 | 10.62 | 10.62 | 19,151 | -0.04(-0.34%) |
Mar 07, 2019 | 10.63 | 10.66 | 10.61 | 10.65 | 7,916 | +0.05(+0.49%) |
Mar 06, 2019 | 10.62 | 10.64 | 10.59 | 10.60 | 8,279 | -0.02(-0.23%) |
Mar 05, 2019 | 10.60 | 10.64 | 10.58 | 10.62 | 11,998 | +0.03(+0.30%) |
Mar 04, 2019 | 10.62 | 10.66 | 10.59 | 10.59 | 17,552 | -0.04(-0.38%) |
Mar 01, 2019 | 10.64 | 10.66 | 10.60 | 10.63 | 10,014 | -0.01(-0.08%) |
Feb 28, 2019 | 10.64 | 10.64 | 10.59 | 10.64 | 32,090 | +0.00(+0.00%) |
Feb 27, 2019 | 10.62 | 10.64 | 10.59 | 10.64 | 32,370 | +0.00(+0.00%) |
Feb 26, 2019 | 10.61 | 10.64 | 10.61 | 10.64 | 30,316 | +0.04(+0.38%) |
Feb 25, 2019 | 10.62 | 10.68 | 10.55 | 10.60 | 22,129 | +0.00(+0.00%) |
Feb 22, 2019 | 10.66 | 10.66 | 10.60 | 10.60 | 36,426 | -0.06(-0.60%) |
Feb 21, 2019 | 10.68 | 10.69 | 10.62 | 10.66 | 35,705 | -0.04(-0.34%) |
Feb 20, 2019 | 10.73 | 10.73 | 10.65 | 10.70 | 23,234 | -0.02(-0.22%) |
Feb 19, 2019 | 10.49 | 10.96 | 10.49 | 10.73 | 41,924 | +0.25(+2.35%) |
Feb 15, 2019 | 10.47 | 10.50 | 10.47 | 10.48 | 22,999 | -0.02(-0.23%) |
Feb 14, 2019 | 10.49 | 10.50 | 10.44 | 10.50 | 14,680 | +0.05(+0.46%) |
Feb 13, 2019 | 10.46 | 10.48 | 10.46 | 10.46 | 3,130 | -0.03(-0.30%) |
Feb 12, 2019 | 10.42 | 10.51 | 10.42 | 10.49 | 19,641 | +0.06(+0.61%) |
Feb 11, 2019 | 10.46 | 10.48 | 10.42 | 10.42 | 33,980 | -0.04(-0.38%) |
Feb 08, 2019 | 10.45 | 10.46 | 10.42 | 10.46 | 17,721 | +0.05(+0.46%) |
Feb 07, 2019 | 10.45 | 10.46 | 10.42 | 10.42 | 18,086 | -0.04(-0.38%) |
Feb 06, 2019 | 10.43 | 10.47 | 10.41 | 10.46 | 16,744 | +0.02(+0.23%) |
Feb 05, 2019 | 10.47 | 10.48 | 10.43 | 10.43 | 39,969 | -0.06(-0.53%) |
Feb 04, 2019 | 10.48 | 10.51 | 10.43 | 10.49 | 39,060 | +0.01(+0.08%) |