Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.05 | 10.05 | 9.963 | 9.993 | 31,541 | -0.03(-0.31%) |
Apr 29, 2019 | 10.01 | 10.09 | 9.963 | 10.02 | 9,246 | +0.04(+0.38%) |
Apr 26, 2019 | 10.00 | 10.05 | 9.905 | 9.986 | 14,234 | +0.07(+0.69%) |
Apr 25, 2019 | 10.01 | 10.01 | 9.871 | 9.917 | 12,271 | -0.11(-1.14%) |
Apr 24, 2019 | 10.11 | 10.15 | 10.03 | 10.03 | 11,969 | -0.07(-0.68%) |
Apr 23, 2019 | 10.09 | 10.14 | 10.04 | 10.10 | 10,867 | +0.08(+0.76%) |
Apr 22, 2019 | 10.07 | 10.07 | 9.993 | 10.02 | 9,274 | -0.08(-0.76%) |
Apr 18, 2019 | 10.14 | 10.18 | 10.04 | 10.10 | 22,983 | -0.08(-0.75%) |
Apr 17, 2019 | 10.36 | 10.36 | 10.17 | 10.18 | 30,779 | -0.03(-0.30%) |
Apr 16, 2019 | 10.22 | 10.26 | 10.13 | 10.21 | 28,406 | +0.01(+0.07%) |
Apr 15, 2019 | 10.15 | 10.22 | 10.15 | 10.20 | 12,178 | +0.02(+0.23%) |
Apr 12, 2019 | 10.10 | 10.21 | 10.06 | 10.18 | 8,749 | +0.02(+0.23%) |
Apr 11, 2019 | 10.15 | 10.20 | 10.11 | 10.15 | 13,911 | +0.05(+0.53%) |
Apr 10, 2019 | 10.26 | 10.31 | 10.05 | 10.10 | 39,757 | -0.09(-0.90%) |
Apr 09, 2019 | 10.22 | 10.24 | 10.17 | 10.19 | 11,372 | +0.00(+0.00%) |
Apr 08, 2019 | 10.24 | 10.36 | 10.19 | 10.19 | 22,181 | -0.08(-0.75%) |
Apr 05, 2019 | 10.26 | 10.31 | 10.20 | 10.27 | 25,595 | +0.05(+0.52%) |
Apr 04, 2019 | 10.20 | 10.29 | 10.11 | 10.22 | 11,717 | -0.01(-0.08%) |
Apr 03, 2019 | 10.28 | 10.36 | 10.18 | 10.22 | 21,428 | -0.02(-0.15%) |
Apr 02, 2019 | 10.28 | 10.28 | 10.12 | 10.24 | 16,844 | +0.02(+0.23%) |
Apr 01, 2019 | 10.24 | 10.28 | 10.22 | 10.22 | 27,294 | -0.04(-0.37%) |
Mar 29, 2019 | 10.31 | 10.31 | 10.18 | 10.25 | 51,713 | +0.02(+0.22%) |
Mar 28, 2019 | 10.22 | 10.27 | 10.21 | 10.23 | 21,204 | +0.03(+0.30%) |
Mar 27, 2019 | 10.28 | 10.29 | 10.14 | 10.20 | 22,604 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.25 | 10.18 | 10.22 | 30,060 | +0.03(+0.30%) |
Mar 25, 2019 | 9.963 | 10.31 | 9.909 | 10.19 | 59,027 | +0.27(+2.70%) |
Mar 22, 2019 | 10.15 | 10.22 | 9.840 | 9.924 | 35,781 | -0.28(-2.78%) |
Mar 21, 2019 | 10.22 | 10.22 | 10.16 | 10.21 | 26,218 | +0.04(+0.38%) |
Mar 20, 2019 | 10.22 | 10.22 | 10.13 | 10.17 | 19,593 | -0.02(-0.23%) |
Mar 19, 2019 | 10.23 | 10.25 | 10.15 | 10.19 | 22,740 | -0.04(-0.37%) |
Mar 18, 2019 | 10.27 | 10.30 | 10.19 | 10.23 | 32,362 | +0.00(+0.00%) |
Mar 15, 2019 | 10.15 | 10.31 | 10.15 | 10.23 | 132,024 | +0.07(+0.64%) |
Mar 14, 2019 | 10.09 | 10.17 | 10.09 | 10.17 | 34,647 | +0.04(+0.38%) |
Mar 13, 2019 | 10.20 | 10.23 | 10.13 | 10.13 | 60,355 | +0.01(+0.08%) |
Mar 12, 2019 | 10.05 | 10.17 | 10.02 | 10.12 | 34,117 | +0.07(+0.68%) |
Mar 11, 2019 | 9.968 | 10.07 | 9.937 | 10.05 | 37,958 | +0.04(+0.38%) |
Mar 08, 2019 | 9.968 | 10.07 | 9.954 | 10.01 | 112,715 | +0.10(+1.00%) |
Mar 07, 2019 | 9.968 | 10.04 | 9.884 | 9.915 | 54,380 | -0.05(-0.46%) |
Mar 06, 2019 | 10.12 | 10.55 | 9.854 | 9.960 | 30,986 | -0.14(-1.36%) |
Mar 05, 2019 | 10.06 | 10.14 | 9.930 | 10.10 | 14,826 | +0.05(+0.45%) |
Mar 04, 2019 | 10.04 | 10.15 | 10.02 | 10.05 | 25,095 | -0.05(-0.45%) |
Mar 01, 2019 | 10.10 | 10.15 | 9.960 | 10.10 | 272,647 | +0.09(+0.91%) |
Feb 28, 2019 | 9.869 | 10.09 | 9.846 | 10.01 | 25,424 | +0.10(+1.00%) |
Feb 27, 2019 | 9.937 | 9.968 | 9.861 | 9.907 | 38,223 | -0.08(-0.84%) |
Feb 26, 2019 | 9.922 | 9.998 | 9.918 | 9.991 | 27,789 | +0.14(+1.39%) |
Feb 25, 2019 | 9.998 | 9.998 | 9.854 | 9.854 | 33,676 | -0.05(-0.46%) |
Feb 22, 2019 | 9.884 | 9.983 | 9.865 | 9.899 | 24,857 | +0.08(+0.85%) |
Feb 21, 2019 | 9.656 | 9.816 | 9.656 | 9.816 | 9,953 | +0.17(+1.81%) |
Feb 20, 2019 | 9.641 | 9.725 | 9.626 | 9.641 | 32,536 | +0.02(+0.24%) |
Feb 19, 2019 | 9.626 | 9.755 | 9.557 | 9.618 | 39,550 | -0.04(-0.39%) |
Feb 15, 2019 | 9.496 | 9.702 | 9.398 | 9.656 | 28,540 | +0.23(+2.42%) |
Feb 14, 2019 | 9.496 | 9.618 | 9.398 | 9.428 | 15,784 | -0.10(-1.04%) |
Feb 13, 2019 | 9.618 | 9.626 | 9.481 | 9.527 | 11,939 | -0.05(-0.56%) |
Feb 12, 2019 | 9.512 | 9.671 | 9.512 | 9.580 | 11,270 | +0.04(+0.40%) |
Feb 11, 2019 | 9.443 | 9.595 | 9.443 | 9.542 | 21,978 | +0.08(+0.80%) |
Feb 08, 2019 | 9.808 | 9.869 | 9.398 | 9.466 | 27,356 | -0.32(-3.26%) |
Feb 07, 2019 | 9.725 | 9.846 | 9.725 | 9.785 | 15,747 | +0.01(+0.08%) |
Feb 06, 2019 | 9.770 | 9.785 | 9.732 | 9.778 | 6,623 | -0.02(-0.16%) |
Feb 05, 2019 | 9.778 | 9.892 | 9.778 | 9.793 | 24,309 | +0.05(+0.47%) |
Feb 04, 2019 | 9.725 | 9.808 | 9.603 | 9.747 | 15,723 | -0.01(-0.08%) |