Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.20 | 10.20 | 10.10 | 10.18 | 1,649,778 | -0.01(-0.11%) |
Apr 29, 2019 | 10.25 | 10.26 | 10.16 | 10.19 | 2,755,957 | -0.05(-0.53%) |
Apr 26, 2019 | 10.17 | 10.26 | 10.12 | 10.24 | 2,003,608 | +0.12(+1.18%) |
Apr 25, 2019 | 10.13 | 10.17 | 10.03 | 10.12 | 2,228,403 | +0.04(+0.38%) |
Apr 24, 2019 | 9.996 | 10.13 | 9.996 | 10.08 | 2,374,669 | +0.08(+0.76%) |
Apr 23, 2019 | 10.03 | 10.07 | 10.00 | 10.01 | 1,634,444 | -0.01(-0.05%) |
Apr 22, 2019 | 10.02 | 10.05 | 9.969 | 10.01 | 1,215,189 | -0.02(-0.22%) |
Apr 18, 2019 | 10.03 | 10.04 | 10.00 | 10.03 | 847,744 | -0.01(-0.11%) |
Apr 17, 2019 | 9.991 | 10.06 | 9.974 | 10.04 | 1,120,416 | +0.05(+0.49%) |
Apr 16, 2019 | 10.09 | 10.10 | 9.960 | 9.996 | 3,191,922 | -0.06(-0.59%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.03 | 10.06 | 1,023,223 | -0.04(-0.43%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.04 | 10.10 | 1,094,534 | +0.04(+0.43%) |
Apr 11, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 945,594 | +0.04(+0.43%) |
Apr 10, 2019 | 9.964 | 10.02 | 9.961 | 10.01 | 1,138,121 | +0.07(+0.71%) |
Apr 09, 2019 | 9.991 | 10.03 | 9.931 | 9.942 | 1,822,792 | -0.08(-0.81%) |
Apr 08, 2019 | 9.996 | 10.02 | 9.980 | 10.02 | 1,500,153 | +0.01(+0.11%) |
Apr 05, 2019 | 9.969 | 10.01 | 9.953 | 10.01 | 1,689,595 | +0.05(+0.49%) |
Apr 04, 2019 | 9.931 | 9.969 | 9.915 | 9.964 | 843,329 | +0.05(+0.49%) |
Apr 03, 2019 | 9.958 | 9.964 | 9.901 | 9.915 | 1,302,010 | -0.01(-0.11%) |
Apr 02, 2019 | 9.974 | 9.974 | 9.909 | 9.925 | 1,013,206 | -0.04(-0.38%) |
Apr 01, 2019 | 9.909 | 9.964 | 9.898 | 9.964 | 1,318,609 | +0.08(+0.82%) |
Mar 29, 2019 | 9.953 | 9.958 | 9.860 | 9.882 | 2,654,841 | -0.02(-0.22%) |
Mar 28, 2019 | 9.833 | 9.904 | 9.817 | 9.904 | 1,684,430 | +0.10(+1.00%) |
Mar 27, 2019 | 9.822 | 9.854 | 9.795 | 9.806 | 1,908,554 | -0.01(-0.05%) |
Mar 26, 2019 | 9.758 | 9.827 | 9.737 | 9.811 | 1,968,764 | +0.10(+1.04%) |
Mar 25, 2019 | 9.727 | 9.795 | 9.690 | 9.711 | 2,108,250 | -0.01(-0.11%) |
Mar 22, 2019 | 9.737 | 9.774 | 9.716 | 9.721 | 1,845,948 | -0.04(-0.38%) |
Mar 21, 2019 | 9.695 | 9.825 | 9.695 | 9.758 | 1,820,476 | +0.07(+0.77%) |
Mar 20, 2019 | 9.743 | 9.798 | 9.684 | 9.684 | 2,744,921 | -0.08(-0.81%) |
Mar 19, 2019 | 9.870 | 9.875 | 9.753 | 9.764 | 1,387,471 | -0.07(-0.70%) |
Mar 18, 2019 | 9.764 | 9.859 | 9.737 | 9.833 | 2,149,168 | +0.07(+0.70%) |
Mar 15, 2019 | 9.753 | 9.764 | 9.690 | 9.764 | 3,540,239 | +0.02(+0.16%) |
Mar 14, 2019 | 9.716 | 9.766 | 9.716 | 9.748 | 1,543,000 | +0.01(+0.11%) |
Mar 13, 2019 | 9.679 | 9.769 | 9.652 | 9.737 | 1,653,287 | +0.09(+0.93%) |
Mar 12, 2019 | 9.658 | 9.690 | 9.637 | 9.647 | 1,502,088 | +0.01(+0.05%) |
Mar 11, 2019 | 9.562 | 9.658 | 9.525 | 9.642 | 1,353,591 | +0.12(+1.28%) |
Mar 08, 2019 | 9.510 | 9.557 | 9.478 | 9.520 | 1,355,093 | -0.02(-0.17%) |
Mar 07, 2019 | 9.562 | 9.613 | 9.531 | 9.536 | 981,142 | -0.03(-0.33%) |
Mar 06, 2019 | 9.658 | 9.690 | 9.547 | 9.568 | 1,636,959 | -0.08(-0.82%) |
Mar 05, 2019 | 9.615 | 9.679 | 9.605 | 9.647 | 1,078,425 | +0.02(+0.22%) |
Mar 04, 2019 | 9.589 | 9.642 | 9.557 | 9.626 | 1,685,025 | +0.05(+0.50%) |
Mar 01, 2019 | 9.652 | 9.652 | 9.544 | 9.578 | 1,505,428 | -0.04(-0.39%) |
Feb 28, 2019 | 9.600 | 9.716 | 9.586 | 9.615 | 2,064,749 | +0.02(+0.17%) |
Feb 27, 2019 | 9.568 | 9.610 | 9.494 | 9.600 | 1,005,080 | +0.03(+0.28%) |
Feb 26, 2019 | 9.578 | 9.610 | 9.552 | 9.573 | 1,002,978 | -0.01(-0.06%) |
Feb 25, 2019 | 9.647 | 9.663 | 9.541 | 9.578 | 1,815,292 | -0.03(-0.28%) |
Feb 22, 2019 | 9.568 | 9.621 | 9.557 | 9.605 | 1,715,443 | +0.05(+0.50%) |
Feb 21, 2019 | 9.552 | 9.584 | 9.536 | 9.557 | 1,285,549 | +0.00(+0.00%) |
Feb 20, 2019 | 9.494 | 9.557 | 9.446 | 9.557 | 1,492,375 | +0.04(+0.39%) |
Feb 19, 2019 | 9.478 | 9.562 | 9.478 | 9.520 | 2,583,772 | +0.04(+0.45%) |
Feb 15, 2019 | 9.499 | 9.525 | 9.430 | 9.478 | 3,003,490 | +0.00(+0.00%) |
Feb 14, 2019 | 9.557 | 9.647 | 9.425 | 9.478 | 4,793,389 | -0.26(-2.72%) |
Feb 13, 2019 | 9.764 | 9.790 | 9.695 | 9.743 | 2,005,847 | -0.01(-0.11%) |
Feb 12, 2019 | 9.774 | 9.801 | 9.740 | 9.753 | 1,997,255 | -0.02(-0.16%) |
Feb 11, 2019 | 9.790 | 9.790 | 9.721 | 9.769 | 1,567,499 | +0.00(+0.00%) |
Feb 08, 2019 | 9.758 | 9.777 | 9.658 | 9.769 | 1,970,975 | -0.01(-0.05%) |
Feb 07, 2019 | 9.711 | 9.795 | 9.711 | 9.774 | 2,039,565 | +0.04(+0.44%) |
Feb 06, 2019 | 9.743 | 9.753 | 9.658 | 9.732 | 1,460,777 | -0.01(-0.11%) |
Feb 05, 2019 | 9.716 | 9.748 | 9.674 | 9.743 | 1,279,302 | +0.03(+0.27%) |
Feb 04, 2019 | 9.600 | 9.716 | 9.562 | 9.716 | 1,561,499 | +0.13(+1.33%) |