Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.05 | 10.06 | 9.969 | 10.000 | 31,520 | -0.03(-0.31%) |
Apr 29, 2019 | 10.02 | 10.09 | 9.969 | 10.03 | 9,240 | +0.04(+0.38%) |
Apr 26, 2019 | 10.01 | 10.05 | 9.912 | 9.992 | 14,224 | +0.07(+0.70%) |
Apr 25, 2019 | 10.02 | 10.02 | 9.877 | 9.923 | 12,263 | -0.11(-1.15%) |
Apr 24, 2019 | 10.11 | 10.15 | 10.04 | 10.04 | 11,961 | -0.07(-0.68%) |
Apr 23, 2019 | 10.10 | 10.15 | 10.05 | 10.11 | 10,860 | +0.08(+0.76%) |
Apr 22, 2019 | 10.08 | 10.08 | 10.000 | 10.03 | 9,268 | -0.08(-0.76%) |
Apr 18, 2019 | 10.15 | 10.19 | 10.05 | 10.11 | 22,968 | -0.08(-0.75%) |
Apr 17, 2019 | 10.37 | 10.37 | 10.18 | 10.18 | 30,759 | -0.03(-0.30%) |
Apr 16, 2019 | 10.23 | 10.26 | 10.13 | 10.21 | 28,388 | +0.01(+0.07%) |
Apr 15, 2019 | 10.16 | 10.22 | 10.16 | 10.21 | 12,170 | +0.02(+0.23%) |
Apr 12, 2019 | 10.11 | 10.21 | 10.06 | 10.18 | 8,743 | +0.02(+0.23%) |
Apr 11, 2019 | 10.15 | 10.21 | 10.11 | 10.16 | 13,902 | +0.05(+0.53%) |
Apr 10, 2019 | 10.27 | 10.31 | 10.05 | 10.11 | 39,731 | -0.09(-0.90%) |
Apr 09, 2019 | 10.23 | 10.24 | 10.18 | 10.20 | 11,365 | +0.00(+0.00%) |
Apr 08, 2019 | 10.24 | 10.37 | 10.20 | 10.20 | 22,167 | -0.08(-0.75%) |
Apr 05, 2019 | 10.27 | 10.31 | 10.21 | 10.28 | 25,578 | +0.05(+0.52%) |
Apr 04, 2019 | 10.21 | 10.29 | 10.11 | 10.22 | 11,710 | -0.01(-0.08%) |
Apr 03, 2019 | 10.29 | 10.37 | 10.19 | 10.23 | 21,414 | -0.02(-0.15%) |
Apr 02, 2019 | 10.29 | 10.29 | 10.12 | 10.24 | 16,833 | +0.02(+0.23%) |
Apr 01, 2019 | 10.24 | 10.28 | 10.22 | 10.22 | 27,276 | -0.04(-0.37%) |
Mar 29, 2019 | 10.31 | 10.31 | 10.18 | 10.26 | 51,679 | +0.02(+0.22%) |
Mar 28, 2019 | 10.22 | 10.28 | 10.22 | 10.24 | 21,191 | +0.03(+0.30%) |
Mar 27, 2019 | 10.28 | 10.30 | 10.15 | 10.21 | 22,590 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.25 | 10.19 | 10.23 | 30,040 | +0.03(+0.30%) |
Mar 25, 2019 | 9.969 | 10.31 | 9.915 | 10.20 | 58,988 | +0.27(+2.70%) |
Mar 22, 2019 | 10.15 | 10.22 | 9.847 | 9.931 | 35,757 | -0.28(-2.78%) |
Mar 21, 2019 | 10.23 | 10.23 | 10.17 | 10.21 | 26,201 | +0.04(+0.38%) |
Mar 20, 2019 | 10.23 | 10.23 | 10.14 | 10.18 | 19,580 | -0.02(-0.23%) |
Mar 19, 2019 | 10.24 | 10.25 | 10.16 | 10.20 | 22,725 | -0.04(-0.37%) |
Mar 18, 2019 | 10.28 | 10.31 | 10.20 | 10.24 | 32,341 | +0.00(+0.00%) |
Mar 15, 2019 | 10.15 | 10.32 | 10.15 | 10.24 | 131,938 | +0.07(+0.64%) |
Mar 14, 2019 | 10.09 | 10.18 | 10.09 | 10.17 | 34,624 | +0.04(+0.38%) |
Mar 13, 2019 | 10.20 | 10.23 | 10.13 | 10.13 | 60,316 | +0.01(+0.08%) |
Mar 12, 2019 | 10.06 | 10.17 | 10.03 | 10.13 | 34,094 | +0.07(+0.68%) |
Mar 11, 2019 | 9.974 | 10.08 | 9.944 | 10.06 | 37,933 | +0.04(+0.38%) |
Mar 08, 2019 | 9.974 | 10.07 | 9.961 | 10.02 | 112,641 | +0.10(+1.00%) |
Mar 07, 2019 | 9.974 | 10.05 | 9.891 | 9.921 | 54,345 | -0.05(-0.46%) |
Mar 06, 2019 | 10.12 | 10.55 | 9.860 | 9.967 | 30,966 | -0.14(-1.36%) |
Mar 05, 2019 | 10.07 | 10.14 | 9.936 | 10.10 | 14,816 | +0.05(+0.45%) |
Mar 04, 2019 | 10.04 | 10.16 | 10.03 | 10.06 | 25,079 | -0.05(-0.45%) |
Mar 01, 2019 | 10.10 | 10.16 | 9.967 | 10.10 | 272,468 | +0.09(+0.91%) |
Feb 28, 2019 | 9.875 | 10.10 | 9.853 | 10.01 | 25,408 | +0.10(+1.00%) |
Feb 27, 2019 | 9.944 | 9.974 | 9.868 | 9.914 | 38,198 | -0.08(-0.84%) |
Feb 26, 2019 | 9.929 | 10.00 | 9.925 | 9.997 | 27,771 | +0.14(+1.39%) |
Feb 25, 2019 | 10.00 | 10.00 | 9.860 | 9.860 | 33,654 | -0.05(-0.46%) |
Feb 22, 2019 | 9.891 | 9.990 | 9.872 | 9.906 | 24,841 | +0.08(+0.85%) |
Feb 21, 2019 | 9.662 | 9.822 | 9.662 | 9.822 | 9,947 | +0.17(+1.81%) |
Feb 20, 2019 | 9.647 | 9.731 | 9.632 | 9.647 | 32,514 | +0.02(+0.24%) |
Feb 19, 2019 | 9.632 | 9.761 | 9.564 | 9.624 | 39,524 | -0.04(-0.39%) |
Feb 15, 2019 | 9.503 | 9.708 | 9.404 | 9.662 | 28,521 | +0.23(+2.42%) |
Feb 14, 2019 | 9.503 | 9.624 | 9.404 | 9.434 | 15,773 | -0.10(-1.04%) |
Feb 13, 2019 | 9.624 | 9.632 | 9.487 | 9.533 | 11,931 | -0.05(-0.56%) |
Feb 12, 2019 | 9.518 | 9.678 | 9.518 | 9.586 | 11,262 | +0.04(+0.40%) |
Feb 11, 2019 | 9.449 | 9.602 | 9.449 | 9.548 | 21,964 | +0.08(+0.80%) |
Feb 08, 2019 | 9.815 | 9.875 | 9.404 | 9.472 | 27,338 | -0.32(-3.26%) |
Feb 07, 2019 | 9.731 | 9.853 | 9.731 | 9.792 | 15,736 | +0.01(+0.08%) |
Feb 06, 2019 | 9.777 | 9.792 | 9.739 | 9.784 | 6,619 | -0.02(-0.16%) |
Feb 05, 2019 | 9.784 | 9.898 | 9.784 | 9.799 | 24,293 | +0.05(+0.47%) |
Feb 04, 2019 | 9.731 | 9.815 | 9.609 | 9.754 | 15,713 | -0.01(-0.08%) |