Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.16 | 10.17 | 10.15 | 10.17 | 16,800 | +0.00(+0.00%) |
May 30, 2019 | 10.19 | 10.19 | 10.16 | 10.17 | 21,036 | -0.01(-0.10%) |
May 29, 2019 | 10.17 | 10.19 | 10.17 | 10.18 | 11,500 | -0.01(-0.10%) |
May 28, 2019 | 10.18 | 10.19 | 10.18 | 10.19 | 17,600 | +0.03(+0.30%) |
May 27, 2019 | 10.19 | 10.20 | 10.16 | 10.16 | 33,600 | -0.04(-0.39%) |
May 24, 2019 | 10.18 | 10.20 | 10.15 | 10.20 | 19,176 | +0.00(+0.00%) |
May 23, 2019 | 10.20 | 10.20 | 10.15 | 10.20 | 9,400 | -0.01(-0.10%) |
May 22, 2019 | 10.20 | 10.22 | 10.17 | 10.21 | 22,725 | +0.04(+0.39%) |
May 21, 2019 | 10.15 | 10.22 | 10.15 | 10.17 | 46,500 | -0.01(-0.10%) |
May 17, 2019 | 10.18 | 10.18 | 10.18 | 0 | -0.01(-0.10%) | |
May 16, 2019 | 10.18 | 10.19 | 10.13 | 10.19 | 21,519 | +0.02(+0.20%) |
May 15, 2019 | 10.13 | 10.17 | 10.13 | 10.17 | 34,200 | +0.03(+0.30%) |
May 14, 2019 | 10.11 | 10.15 | 10.11 | 10.14 | 11,200 | +0.03(+0.30%) |
May 13, 2019 | 10.11 | 10.13 | 10.11 | 10.11 | 11,500 | -0.02(-0.20%) |
May 10, 2019 | 10.14 | 10.14 | 10.12 | 10.13 | 10,100 | -0.01(-0.10%) |
May 09, 2019 | 10.11 | 10.14 | 10.10 | 10.14 | 5,900 | +0.02(+0.20%) |
May 08, 2019 | 10.10 | 10.13 | 10.08 | 10.12 | 23,200 | +0.02(+0.20%) |
May 07, 2019 | 10.12 | 10.12 | 10.09 | 10.10 | 32,100 | +0.01(+0.10%) |
May 06, 2019 | 10.09 | 10.11 | 10.08 | 10.09 | 42,199 | +0.00(+0.00%) |
May 03, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 19,300 | +0.01(+0.10%) |
May 02, 2019 | 10.09 | 10.10 | 10.06 | 10.08 | 15,500 | -0.01(-0.10%) |
May 01, 2019 | 10.07 | 10.10 | 10.07 | 10.09 | 29,000 | +0.00(+0.00%) |
Apr 30, 2019 | 10.07 | 10.09 | 10.07 | 10.09 | 17,950 | +0.01(+0.10%) |
Apr 29, 2019 | 10.07 | 10.08 | 10.06 | 10.08 | 28,400 | +0.02(+0.20%) |
Apr 26, 2019 | 10.05 | 10.07 | 10.04 | 10.06 | 12,850 | +0.00(+0.00%) |
Apr 25, 2019 | 10.06 | 10.08 | 10.05 | 10.06 | 15,125 | -0.02(-0.20%) |
Apr 24, 2019 | 10.06 | 10.09 | 10.06 | 10.08 | 32,300 | +0.01(+0.10%) |
Apr 23, 2019 | 10.08 | 10.09 | 10.06 | 10.07 | 51,900 | -0.01(-0.10%) |
Apr 22, 2019 | 10.06 | 10.08 | 10.06 | 10.08 | 27,744 | +0.00(+0.00%) |
Apr 18, 2019 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.20%) | |
Apr 17, 2019 | 10.07 | 10.08 | 10.05 | 10.06 | 24,377 | +0.01(+0.10%) |
Apr 16, 2019 | 10.06 | 10.07 | 10.05 | 10.05 | 37,400 | +0.00(+0.00%) |
Apr 15, 2019 | 10.06 | 10.06 | 10.03 | 10.05 | 44,071 | +0.00(+0.00%) |
Apr 12, 2019 | 10.04 | 10.05 | 10.01 | 10.05 | 27,623 | +0.01(+0.10%) |
Apr 11, 2019 | 10.03 | 10.05 | 10.02 | 10.04 | 46,550 | +0.01(+0.10%) |
Apr 10, 2019 | 10.06 | 10.06 | 10.03 | 10.03 | 56,649 | -0.03(-0.30%) |
Apr 09, 2019 | 10.03 | 10.06 | 10.03 | 10.06 | 23,800 | +0.01(+0.10%) |
Apr 08, 2019 | 10.04 | 10.06 | 10.04 | 10.05 | 38,495 | +0.02(+0.20%) |
Apr 05, 2019 | 10.04 | 10.04 | 10.01 | 10.03 | 61,728 | +0.00(+0.00%) |
Apr 04, 2019 | 10.04 | 10.05 | 10.02 | 10.03 | 346,552 | +0.01(+0.10%) |
Apr 03, 2019 | 10.04 | 10.04 | 10.02 | 10.02 | 9,700 | +0.00(+0.00%) |
Apr 02, 2019 | 10.04 | 10.04 | 10.01 | 10.02 | 40,200 | -0.02(-0.20%) |
Apr 01, 2019 | 10.01 | 10.06 | 10.01 | 10.04 | 73,700 | +0.02(+0.20%) |
Mar 29, 2019 | 10.01 | 10.02 | 10.01 | 10.02 | 20,020 | +0.02(+0.20%) |
Mar 28, 2019 | 10.00 | 10.03 | 9.990 | 10.00 | 365,023 | -0.17(-1.67%) |
Mar 27, 2019 | 10.20 | 10.20 | 10.16 | 10.17 | 12,552 | +0.00(+0.00%) |
Mar 26, 2019 | 10.20 | 10.22 | 10.16 | 10.17 | 32,018 | -0.03(-0.29%) |
Mar 25, 2019 | 10.20 | 10.20 | 10.17 | 10.20 | 14,400 | -0.01(-0.10%) |
Mar 22, 2019 | 10.25 | 10.25 | 10.20 | 10.21 | 19,450 | -0.03(-0.29%) |
Mar 21, 2019 | 10.22 | 10.24 | 10.20 | 10.24 | 3,700 | +0.03(+0.29%) |
Mar 20, 2019 | 10.15 | 10.21 | 10.15 | 10.21 | 14,170 | +0.09(+0.89%) |
Mar 19, 2019 | 10.14 | 10.14 | 10.12 | 10.12 | 18,900 | -0.02(-0.20%) |
Mar 18, 2019 | 10.18 | 10.18 | 10.12 | 10.14 | 18,071 | -0.04(-0.39%) |
Mar 15, 2019 | 10.17 | 10.19 | 10.15 | 10.18 | 12,223 | +0.05(+0.49%) |
Mar 14, 2019 | 10.18 | 10.18 | 10.10 | 10.13 | 35,179 | -0.05(-0.49%) |
Mar 13, 2019 | 10.18 | 10.18 | 10.15 | 10.18 | 8,200 | +0.00(+0.00%) |
Mar 12, 2019 | 10.15 | 10.18 | 10.12 | 10.18 | 17,300 | +0.03(+0.30%) |
Mar 11, 2019 | 10.19 | 10.19 | 10.15 | 10.15 | 14,675 | -0.05(-0.49%) |
Mar 08, 2019 | 10.15 | 10.20 | 10.15 | 10.20 | 9,638 | +0.05(+0.49%) |
Mar 07, 2019 | 10.15 | 10.15 | 10.12 | 10.15 | 11,822 | +0.02(+0.20%) |
Mar 06, 2019 | 10.16 | 10.18 | 10.13 | 10.13 | 8,803 | -0.04(-0.39%) |
Mar 05, 2019 | 10.13 | 10.19 | 10.13 | 10.17 | 21,000 | +0.00(+0.00%) |
Mar 04, 2019 | 10.12 | 10.17 | 10.12 | 10.17 | 8,200 | +0.05(+0.49%) |