Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.88 | 10.92 | 10.87 | 10.88 | 97,034 | +0.01(+0.07%) |
Apr 29, 2019 | 10.88 | 10.90 | 10.85 | 10.88 | 68,987 | +0.02(+0.22%) |
Apr 26, 2019 | 10.88 | 10.90 | 10.83 | 10.85 | 159,386 | -0.01(-0.07%) |
Apr 25, 2019 | 10.84 | 10.88 | 10.80 | 10.86 | 179,227 | +0.08(+0.73%) |
Apr 24, 2019 | 10.78 | 10.84 | 10.77 | 10.78 | 122,874 | +0.00(+0.00%) |
Apr 23, 2019 | 10.73 | 10.78 | 10.73 | 10.78 | 138,296 | +0.07(+0.66%) |
Apr 22, 2019 | 10.78 | 10.78 | 10.69 | 10.71 | 140,833 | -0.07(-0.66%) |
Apr 18, 2019 | 10.78 | 10.85 | 10.78 | 10.78 | 101,105 | -0.01(-0.07%) |
Apr 17, 2019 | 10.77 | 10.79 | 10.77 | 10.79 | 59,455 | +0.02(+0.18%) |
Apr 16, 2019 | 10.77 | 10.85 | 10.77 | 10.77 | 167,203 | -0.01(-0.11%) |
Apr 15, 2019 | 10.86 | 10.88 | 10.78 | 10.78 | 115,688 | -0.09(-0.87%) |
Apr 12, 2019 | 10.90 | 10.90 | 10.75 | 10.88 | 184,472 | -0.02(-0.16%) |
Apr 11, 2019 | 10.85 | 10.89 | 10.81 | 10.89 | 197,028 | +0.05(+0.43%) |
Apr 10, 2019 | 10.84 | 10.85 | 10.82 | 10.85 | 133,562 | +0.03(+0.29%) |
Apr 09, 2019 | 10.77 | 10.83 | 10.77 | 10.81 | 134,441 | +0.04(+0.36%) |
Apr 08, 2019 | 10.74 | 10.78 | 10.72 | 10.78 | 103,522 | +0.05(+0.51%) |
Apr 05, 2019 | 10.71 | 10.73 | 10.70 | 10.72 | 115,529 | +0.00(+0.00%) |
Apr 04, 2019 | 10.73 | 10.75 | 10.70 | 10.72 | 135,721 | -0.02(-0.22%) |
Apr 03, 2019 | 10.71 | 10.75 | 10.69 | 10.74 | 126,403 | +0.03(+0.29%) |
Apr 02, 2019 | 10.66 | 10.71 | 10.65 | 10.71 | 137,345 | +0.06(+0.59%) |
Apr 01, 2019 | 10.62 | 10.65 | 10.59 | 10.65 | 82,008 | +0.05(+0.52%) |
Mar 29, 2019 | 10.60 | 10.62 | 10.58 | 10.59 | 116,165 | -0.01(-0.07%) |
Mar 28, 2019 | 10.59 | 10.61 | 10.56 | 10.60 | 62,835 | +0.04(+0.37%) |
Mar 27, 2019 | 10.54 | 10.59 | 10.53 | 10.56 | 199,064 | +0.01(+0.07%) |
Mar 26, 2019 | 10.55 | 10.56 | 10.52 | 10.56 | 119,860 | +0.02(+0.15%) |
Mar 25, 2019 | 10.57 | 10.57 | 10.51 | 10.54 | 118,140 | +0.02(+0.15%) |
Mar 22, 2019 | 10.58 | 10.59 | 10.51 | 10.52 | 227,750 | -0.05(-0.52%) |
Mar 21, 2019 | 10.51 | 10.59 | 10.51 | 10.58 | 128,076 | +0.09(+0.82%) |
Mar 20, 2019 | 10.46 | 10.51 | 10.43 | 10.49 | 137,640 | +0.06(+0.60%) |
Mar 19, 2019 | 10.41 | 10.44 | 10.39 | 10.43 | 132,022 | +0.03(+0.30%) |
Mar 18, 2019 | 10.39 | 10.44 | 10.33 | 10.40 | 204,637 | +0.05(+0.46%) |
Mar 15, 2019 | 10.45 | 10.45 | 10.34 | 10.35 | 178,765 | -0.09(-0.83%) |
Mar 14, 2019 | 10.48 | 10.48 | 10.41 | 10.44 | 107,920 | -0.00(-0.01%) |
Mar 13, 2019 | 10.46 | 10.49 | 10.43 | 10.44 | 138,996 | +0.00(+0.00%) |
Mar 12, 2019 | 10.44 | 10.51 | 10.43 | 10.44 | 278,677 | +0.01(+0.07%) |
Mar 11, 2019 | 10.48 | 10.48 | 10.42 | 10.43 | 99,524 | -0.04(-0.37%) |
Mar 08, 2019 | 10.49 | 10.53 | 10.42 | 10.47 | 233,993 | -0.03(-0.30%) |
Mar 07, 2019 | 10.42 | 10.50 | 10.42 | 10.50 | 229,341 | +0.09(+0.90%) |
Mar 06, 2019 | 10.36 | 10.42 | 10.36 | 10.41 | 49,173 | +0.05(+0.45%) |
Mar 05, 2019 | 10.34 | 10.36 | 10.31 | 10.36 | 126,812 | +0.03(+0.30%) |
Mar 04, 2019 | 10.31 | 10.34 | 10.29 | 10.33 | 165,192 | +0.02(+0.15%) |
Mar 01, 2019 | 10.32 | 10.32 | 10.25 | 10.31 | 135,718 | +0.04(+0.38%) |
Feb 28, 2019 | 10.26 | 10.28 | 10.23 | 10.27 | 61,593 | +0.02(+0.23%) |
Feb 27, 2019 | 10.20 | 10.26 | 10.20 | 10.25 | 155,221 | +0.03(+0.31%) |
Feb 26, 2019 | 10.24 | 10.26 | 10.20 | 10.22 | 185,216 | +0.02(+0.15%) |
Feb 25, 2019 | 10.25 | 10.27 | 10.18 | 10.20 | 96,785 | -0.02(-0.23%) |
Feb 22, 2019 | 10.24 | 10.24 | 10.22 | 10.23 | 79,105 | +0.02(+0.23%) |
Feb 21, 2019 | 10.25 | 10.25 | 10.20 | 10.20 | 58,807 | -0.03(-0.31%) |
Feb 20, 2019 | 10.22 | 10.25 | 10.20 | 10.24 | 114,101 | +0.03(+0.31%) |
Feb 19, 2019 | 10.17 | 10.20 | 10.17 | 10.20 | 111,202 | +0.03(+0.31%) |
Feb 15, 2019 | 10.16 | 10.17 | 10.12 | 10.17 | 148,498 | +0.03(+0.31%) |
Feb 14, 2019 | 10.12 | 10.16 | 10.09 | 10.14 | 132,065 | +0.02(+0.22%) |
Feb 13, 2019 | 10.06 | 10.13 | 10.06 | 10.12 | 188,039 | +0.06(+0.62%) |
Feb 12, 2019 | 10.06 | 10.07 | 10.03 | 10.06 | 114,497 | -0.02(-0.15%) |
Feb 11, 2019 | 10.05 | 10.07 | 10.02 | 10.07 | 189,082 | +0.03(+0.31%) |
Feb 08, 2019 | 9.963 | 10.04 | 9.959 | 10.04 | 175,486 | +0.11(+1.10%) |
Feb 07, 2019 | 9.885 | 9.963 | 9.854 | 9.932 | 463,902 | +0.05(+0.55%) |
Feb 06, 2019 | 9.909 | 9.936 | 9.831 | 9.877 | 385,838 | +0.01(+0.08%) |
Feb 05, 2019 | 9.963 | 9.979 | 9.870 | 9.870 | 294,789 | -0.05(-0.47%) |
Feb 04, 2019 | 10.00 | 10.07 | 9.913 | 9.916 | 185,598 | -0.08(-0.78%) |