Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.13 | 10.13 | 10.07 | 10.12 | 86,499 | +0.04(+0.39%) |
Apr 29, 2019 | 10.07 | 10.09 | 10.04 | 10.08 | 67,025 | +0.05(+0.53%) |
Apr 26, 2019 | 10.02 | 10.05 | 10.01 | 10.03 | 71,139 | +0.03(+0.27%) |
Apr 25, 2019 | 10.03 | 10.04 | 9.993 | 10.000 | 65,141 | -0.03(-0.27%) |
Apr 24, 2019 | 10.06 | 10.07 | 10.02 | 10.03 | 89,742 | -0.01(-0.07%) |
Apr 23, 2019 | 10.05 | 10.05 | 10.02 | 10.03 | 52,286 | -0.01(-0.07%) |
Apr 22, 2019 | 10.05 | 10.07 | 10.03 | 10.04 | 32,823 | +0.03(+0.33%) |
Apr 18, 2019 | 10.000 | 10.05 | 10.000 | 10.01 | 55,497 | +0.01(+0.07%) |
Apr 17, 2019 | 10.04 | 10.04 | 9.980 | 10.000 | 75,698 | -0.01(-0.13%) |
Apr 16, 2019 | 10.03 | 10.06 | 9.987 | 10.01 | 121,893 | -0.05(-0.46%) |
Apr 15, 2019 | 10.11 | 10.11 | 10.03 | 10.06 | 86,202 | -0.01(-0.13%) |
Apr 12, 2019 | 10.13 | 10.13 | 10.05 | 10.07 | 55,258 | -0.03(-0.33%) |
Apr 11, 2019 | 10.06 | 10.11 | 10.03 | 10.11 | 77,408 | +0.05(+0.53%) |
Apr 10, 2019 | 9.948 | 10.07 | 9.948 | 10.05 | 120,442 | +0.12(+1.20%) |
Apr 09, 2019 | 9.987 | 10.02 | 9.920 | 9.934 | 100,927 | -0.05(-0.46%) |
Apr 08, 2019 | 9.961 | 10.02 | 9.958 | 9.981 | 78,568 | +0.02(+0.20%) |
Apr 05, 2019 | 9.948 | 10.01 | 9.948 | 9.961 | 110,365 | -0.01(-0.07%) |
Apr 04, 2019 | 9.908 | 9.967 | 9.908 | 9.967 | 59,238 | +0.06(+0.60%) |
Apr 03, 2019 | 9.934 | 9.967 | 9.901 | 9.908 | 74,276 | -0.03(-0.27%) |
Apr 02, 2019 | 9.895 | 9.997 | 9.888 | 9.934 | 61,132 | +0.03(+0.27%) |
Apr 01, 2019 | 9.809 | 9.915 | 9.809 | 9.908 | 101,339 | +0.11(+1.15%) |
Mar 29, 2019 | 9.796 | 9.842 | 9.789 | 9.796 | 56,469 | +0.00(+0.00%) |
Mar 28, 2019 | 9.816 | 9.822 | 9.789 | 9.796 | 71,616 | -0.02(-0.20%) |
Mar 27, 2019 | 9.829 | 9.835 | 9.769 | 9.816 | 81,722 | -0.01(-0.13%) |
Mar 26, 2019 | 9.822 | 9.835 | 9.809 | 9.829 | 74,901 | +0.04(+0.40%) |
Mar 25, 2019 | 9.822 | 9.835 | 9.743 | 9.789 | 98,351 | -0.03(-0.34%) |
Mar 22, 2019 | 9.875 | 9.915 | 9.802 | 9.822 | 78,270 | -0.05(-0.54%) |
Mar 21, 2019 | 9.915 | 9.961 | 9.842 | 9.875 | 142,203 | -0.09(-0.93%) |
Mar 20, 2019 | 9.974 | 9.981 | 9.941 | 9.967 | 51,890 | +0.01(+0.07%) |
Mar 19, 2019 | 9.967 | 9.981 | 9.954 | 9.961 | 70,319 | +0.00(+0.00%) |
Mar 18, 2019 | 10.01 | 10.01 | 9.941 | 9.961 | 82,067 | -0.01(-0.13%) |
Mar 15, 2019 | 9.987 | 9.987 | 9.941 | 9.974 | 70,397 | +0.02(+0.20%) |
Mar 14, 2019 | 9.987 | 9.987 | 9.941 | 9.954 | 95,169 | -0.03(-0.26%) |
Mar 13, 2019 | 9.961 | 9.987 | 9.954 | 9.980 | 169,175 | +0.02(+0.20%) |
Mar 12, 2019 | 9.980 | 9.980 | 9.941 | 9.961 | 100,232 | +0.01(+0.07%) |
Mar 11, 2019 | 9.941 | 9.974 | 9.908 | 9.954 | 124,781 | +0.05(+0.53%) |
Mar 08, 2019 | 9.889 | 9.902 | 9.869 | 9.902 | 80,618 | -0.01(-0.13%) |
Mar 07, 2019 | 9.889 | 9.915 | 9.869 | 9.915 | 108,592 | +0.01(+0.07%) |
Mar 06, 2019 | 9.895 | 9.908 | 9.882 | 9.908 | 92,308 | +0.01(+0.07%) |
Mar 05, 2019 | 9.915 | 9.915 | 9.871 | 9.902 | 144,175 | +0.01(+0.13%) |
Mar 04, 2019 | 9.869 | 9.889 | 9.856 | 9.889 | 87,057 | +0.03(+0.27%) |
Mar 01, 2019 | 9.875 | 9.875 | 9.830 | 9.862 | 138,072 | +0.03(+0.33%) |
Feb 28, 2019 | 9.830 | 9.830 | 9.774 | 9.830 | 78,969 | +0.01(+0.13%) |
Feb 27, 2019 | 9.770 | 9.823 | 9.738 | 9.816 | 113,016 | +0.03(+0.34%) |
Feb 26, 2019 | 9.836 | 9.856 | 9.731 | 9.784 | 198,173 | -0.05(-0.53%) |
Feb 25, 2019 | 9.830 | 9.882 | 9.784 | 9.836 | 213,001 | +0.03(+0.33%) |
Feb 22, 2019 | 9.672 | 9.810 | 9.665 | 9.803 | 160,627 | +0.12(+1.29%) |
Feb 21, 2019 | 9.672 | 9.685 | 9.639 | 9.679 | 104,214 | +0.01(+0.07%) |
Feb 20, 2019 | 9.685 | 9.685 | 9.646 | 9.672 | 100,901 | +0.03(+0.27%) |
Feb 19, 2019 | 9.646 | 9.685 | 9.600 | 9.646 | 121,076 | +0.01(+0.14%) |
Feb 15, 2019 | 9.613 | 9.665 | 9.587 | 9.633 | 130,300 | +0.05(+0.55%) |
Feb 14, 2019 | 9.593 | 9.613 | 9.554 | 9.580 | 81,480 | +0.01(+0.07%) |
Feb 13, 2019 | 9.633 | 9.633 | 9.547 | 9.574 | 146,576 | +0.01(+0.07%) |
Feb 12, 2019 | 9.547 | 9.587 | 9.547 | 9.567 | 112,338 | +0.05(+0.48%) |
Feb 11, 2019 | 9.501 | 9.541 | 9.486 | 9.521 | 122,776 | +0.01(+0.14%) |
Feb 08, 2019 | 9.508 | 9.515 | 9.469 | 9.508 | 65,378 | +0.03(+0.28%) |
Feb 07, 2019 | 9.495 | 9.561 | 9.475 | 9.482 | 77,977 | -0.05(-0.48%) |
Feb 06, 2019 | 9.574 | 9.600 | 9.528 | 9.528 | 146,595 | -0.05(-0.48%) |
Feb 05, 2019 | 9.580 | 9.600 | 9.567 | 9.574 | 42,240 | +0.01(+0.14%) |
Feb 04, 2019 | 9.619 | 9.626 | 9.534 | 9.561 | 101,974 | -0.03(-0.34%) |