Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.45 | 10.32 | 10.42 | 316,861 | -0.03(-0.26%) |
Apr 29, 2019 | 10.39 | 10.50 | 10.39 | 10.45 | 306,489 | +0.02(+0.19%) |
Apr 26, 2019 | 10.36 | 10.44 | 10.32 | 10.43 | 284,619 | +0.08(+0.77%) |
Apr 25, 2019 | 10.40 | 10.42 | 10.29 | 10.35 | 315,759 | -0.04(-0.39%) |
Apr 24, 2019 | 10.32 | 10.45 | 10.30 | 10.39 | 671,892 | +0.08(+0.78%) |
Apr 23, 2019 | 10.24 | 10.32 | 10.21 | 10.31 | 220,074 | +0.07(+0.72%) |
Apr 22, 2019 | 10.18 | 10.26 | 10.17 | 10.24 | 326,289 | +0.04(+0.39%) |
Apr 18, 2019 | 10.24 | 10.24 | 10.15 | 10.20 | 227,485 | -0.03(-0.33%) |
Apr 17, 2019 | 10.26 | 10.28 | 10.19 | 10.23 | 304,718 | -0.02(-0.20%) |
Apr 16, 2019 | 10.20 | 10.28 | 10.19 | 10.25 | 375,492 | +0.07(+0.66%) |
Apr 15, 2019 | 10.21 | 10.22 | 10.14 | 10.18 | 315,798 | -0.02(-0.20%) |
Apr 12, 2019 | 10.20 | 10.23 | 10.12 | 10.20 | 355,549 | +0.01(+0.13%) |
Apr 11, 2019 | 10.18 | 10.24 | 10.16 | 10.19 | 199,945 | +0.03(+0.33%) |
Apr 10, 2019 | 10.14 | 10.20 | 10.14 | 10.16 | 246,393 | +0.01(+0.13%) |
Apr 09, 2019 | 10.20 | 10.20 | 10.12 | 10.14 | 348,309 | -0.07(-0.65%) |
Apr 08, 2019 | 10.16 | 10.29 | 10.16 | 10.21 | 976,720 | +0.05(+0.46%) |
Apr 05, 2019 | 10.17 | 10.19 | 10.14 | 10.16 | 533,999 | +0.01(+0.13%) |
Apr 04, 2019 | 10.16 | 10.18 | 10.14 | 10.15 | 403,116 | +0.00(+0.00%) |
Apr 03, 2019 | 10.19 | 10.23 | 10.14 | 10.15 | 336,032 | +0.00(+0.00%) |
Apr 02, 2019 | 10.16 | 10.21 | 10.08 | 10.15 | 313,646 | -0.01(-0.13%) |
Apr 01, 2019 | 10.16 | 10.21 | 10.14 | 10.16 | 377,872 | +0.07(+0.66%) |
Mar 29, 2019 | 10.21 | 10.24 | 10.08 | 10.10 | 513,604 | -0.08(-0.79%) |
Mar 28, 2019 | 10.16 | 10.19 | 10.13 | 10.18 | 330,343 | +0.03(+0.33%) |
Mar 27, 2019 | 10.22 | 10.22 | 10.14 | 10.14 | 257,054 | -0.05(-0.46%) |
Mar 26, 2019 | 10.10 | 10.22 | 10.09 | 10.19 | 470,514 | +0.10(+0.99%) |
Mar 25, 2019 | 10.08 | 10.19 | 10.06 | 10.09 | 550,602 | +0.00(+0.00%) |
Mar 22, 2019 | 10.20 | 10.22 | 10.07 | 10.09 | 1,289,935 | -0.13(-1.24%) |
Mar 21, 2019 | 10.16 | 10.22 | 10.16 | 10.22 | 774,823 | +0.05(+0.46%) |
Mar 20, 2019 | 10.30 | 10.31 | 10.14 | 10.17 | 816,678 | -0.10(-0.97%) |
Mar 19, 2019 | 10.33 | 10.35 | 10.24 | 10.27 | 1,260,752 | -0.03(-0.25%) |
Mar 18, 2019 | 10.18 | 10.30 | 10.18 | 10.30 | 687,772 | +0.11(+1.08%) |
Mar 15, 2019 | 10.18 | 10.20 | 10.16 | 10.19 | 731,414 | +0.01(+0.13%) |
Mar 14, 2019 | 10.12 | 10.22 | 10.12 | 10.17 | 790,111 | +0.05(+0.45%) |
Mar 13, 2019 | 10.10 | 10.14 | 10.06 | 10.13 | 407,905 | +0.03(+0.32%) |
Mar 12, 2019 | 10.08 | 10.13 | 10.02 | 10.09 | 432,880 | +0.01(+0.13%) |
Mar 11, 2019 | 9.978 | 10.09 | 9.959 | 10.08 | 343,411 | +0.10(+1.04%) |
Mar 08, 2019 | 9.913 | 10.01 | 9.881 | 9.978 | 431,996 | +0.06(+0.59%) |
Mar 07, 2019 | 9.920 | 9.965 | 9.868 | 9.920 | 646,629 | -0.03(-0.26%) |
Mar 06, 2019 | 10.02 | 10.02 | 9.936 | 9.946 | 632,733 | -0.03(-0.32%) |
Mar 05, 2019 | 9.972 | 10.03 | 9.881 | 9.978 | 736,234 | -0.01(-0.13%) |
Mar 04, 2019 | 9.848 | 10.02 | 9.848 | 9.991 | 643,526 | +0.17(+1.78%) |
Mar 01, 2019 | 9.959 | 10.04 | 9.816 | 9.816 | 978,820 | -0.11(-1.11%) |
Feb 28, 2019 | 10.00 | 10.09 | 9.926 | 9.926 | 397,620 | -0.05(-0.52%) |
Feb 27, 2019 | 10.08 | 10.20 | 9.978 | 9.978 | 559,073 | -0.08(-0.77%) |
Feb 26, 2019 | 10.11 | 10.14 | 10.02 | 10.06 | 402,876 | -0.06(-0.64%) |
Feb 25, 2019 | 10.25 | 10.27 | 10.01 | 10.12 | 576,101 | -0.09(-0.89%) |
Feb 22, 2019 | 10.07 | 10.23 | 10.06 | 10.21 | 539,416 | +0.16(+1.55%) |
Feb 21, 2019 | 9.972 | 10.08 | 9.965 | 10.06 | 500,377 | +0.08(+0.78%) |
Feb 20, 2019 | 9.920 | 10.02 | 9.920 | 9.978 | 621,736 | +0.05(+0.46%) |
Feb 19, 2019 | 9.913 | 9.972 | 9.903 | 9.933 | 536,715 | +0.01(+0.07%) |
Feb 15, 2019 | 9.939 | 10.03 | 9.913 | 9.926 | 407,456 | +0.01(+0.07%) |
Feb 14, 2019 | 9.933 | 9.997 | 9.920 | 9.920 | 550,545 | -0.02(-0.20%) |
Feb 13, 2019 | 9.978 | 10.04 | 9.933 | 9.939 | 346,856 | -0.01(-0.13%) |
Feb 12, 2019 | 10.02 | 10.04 | 9.920 | 9.952 | 656,998 | +0.00(+0.00%) |
Feb 11, 2019 | 9.926 | 10.11 | 9.894 | 9.952 | 459,499 | +0.03(+0.33%) |
Feb 08, 2019 | 9.803 | 9.946 | 9.732 | 9.920 | 554,696 | +0.08(+0.86%) |
Feb 07, 2019 | 9.848 | 9.978 | 9.686 | 9.835 | 1,303,163 | -0.19(-1.94%) |
Feb 06, 2019 | 10.01 | 10.07 | 9.946 | 10.03 | 529,656 | +0.03(+0.26%) |
Feb 05, 2019 | 9.920 | 10.04 | 9.910 | 10.00 | 362,342 | +0.07(+0.72%) |
Feb 04, 2019 | 9.855 | 9.978 | 9.835 | 9.933 | 694,771 | +0.06(+0.66%) |