Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.20 | 10.30 | 10.19 | 10.30 | 85,426 | +0.12(+1.23%) |
Jun 27, 2019 | 10.12 | 10.18 | 10.11 | 10.17 | 56,276 | +0.05(+0.52%) |
Jun 26, 2019 | 10.14 | 10.18 | 10.08 | 10.12 | 69,983 | +0.03(+0.33%) |
Jun 25, 2019 | 10.23 | 10.25 | 10.07 | 10.09 | 72,908 | -0.15(-1.48%) |
Jun 24, 2019 | 10.24 | 10.26 | 10.20 | 10.24 | 79,458 | +0.03(+0.32%) |
Jun 21, 2019 | 10.24 | 10.30 | 10.20 | 10.20 | 51,073 | -0.05(-0.51%) |
Jun 20, 2019 | 10.26 | 10.32 | 10.22 | 10.26 | 41,340 | +0.04(+0.37%) |
Jun 19, 2019 | 10.24 | 10.37 | 10.14 | 10.22 | 98,356 | -0.02(-0.19%) |
Jun 18, 2019 | 10.17 | 10.24 | 10.15 | 10.24 | 76,989 | +0.14(+1.36%) |
Jun 17, 2019 | 10.06 | 10.13 | 10.05 | 10.10 | 49,936 | +0.03(+0.32%) |
Jun 14, 2019 | 10.01 | 10.07 | 9.963 | 10.07 | 113,417 | +0.05(+0.46%) |
Jun 13, 2019 | 10.00 | 10.04 | 9.976 | 10.02 | 121,623 | +0.04(+0.39%) |
Jun 12, 2019 | 9.990 | 10.06 | 9.944 | 9.983 | 103,964 | -0.05(-0.52%) |
Jun 11, 2019 | 10.11 | 10.14 | 10.04 | 10.04 | 93,287 | -0.03(-0.32%) |
Jun 10, 2019 | 10.03 | 10.13 | 10.03 | 10.07 | 140,235 | +0.06(+0.59%) |
Jun 07, 2019 | 9.996 | 10.04 | 9.996 | 10.01 | 117,397 | +0.03(+0.33%) |
Jun 06, 2019 | 9.963 | 9.996 | 9.878 | 9.976 | 93,131 | +0.01(+0.13%) |
Jun 05, 2019 | 10.00 | 10.03 | 9.944 | 9.963 | 99,639 | -0.01(-0.13%) |
Jun 04, 2019 | 9.878 | 9.983 | 9.852 | 9.976 | 128,638 | +0.14(+1.46%) |
Jun 03, 2019 | 9.931 | 9.937 | 9.801 | 9.833 | 72,973 | -0.08(-0.86%) |
May 31, 2019 | 9.950 | 9.950 | 9.813 | 9.918 | 110,815 | -0.07(-0.65%) |
May 30, 2019 | 10.03 | 10.10 | 9.957 | 9.983 | 77,578 | -0.03(-0.33%) |
May 29, 2019 | 9.996 | 10.07 | 9.970 | 10.02 | 135,253 | -0.08(-0.78%) |
May 28, 2019 | 10.16 | 10.20 | 10.09 | 10.09 | 46,227 | -0.10(-1.03%) |
May 24, 2019 | 10.26 | 10.26 | 10.13 | 10.20 | 42,703 | -0.01(-0.13%) |
May 23, 2019 | 10.22 | 10.23 | 10.14 | 10.21 | 104,843 | -0.09(-0.84%) |
May 22, 2019 | 10.30 | 10.37 | 10.25 | 10.30 | 69,797 | +0.00(+0.00%) |
May 21, 2019 | 10.25 | 10.31 | 10.25 | 10.30 | 73,883 | +0.08(+0.76%) |
May 20, 2019 | 10.22 | 10.24 | 10.15 | 10.22 | 52,896 | -0.06(-0.57%) |
May 17, 2019 | 10.30 | 10.32 | 10.22 | 10.28 | 75,821 | -0.05(-0.50%) |
May 16, 2019 | 10.35 | 10.42 | 10.32 | 10.33 | 70,717 | -0.01(-0.13%) |
May 15, 2019 | 10.22 | 10.36 | 10.19 | 10.34 | 61,748 | +0.10(+0.95%) |
May 14, 2019 | 10.23 | 10.30 | 10.20 | 10.25 | 112,373 | +0.01(+0.13%) |
May 13, 2019 | 10.27 | 10.32 | 10.13 | 10.23 | 116,548 | -0.17(-1.62%) |
May 10, 2019 | 10.35 | 10.41 | 10.27 | 10.40 | 61,335 | +0.01(+0.13%) |
May 09, 2019 | 10.39 | 10.42 | 10.28 | 10.39 | 56,572 | -0.05(-0.50%) |
May 08, 2019 | 10.39 | 10.49 | 10.33 | 10.44 | 56,581 | +0.04(+0.37%) |
May 07, 2019 | 10.41 | 10.45 | 10.27 | 10.40 | 111,753 | -0.05(-0.43%) |
May 06, 2019 | 10.29 | 10.45 | 10.27 | 10.45 | 48,712 | +0.05(+0.44%) |
May 03, 2019 | 10.37 | 10.44 | 10.34 | 10.40 | 33,595 | +0.05(+0.50%) |
May 02, 2019 | 10.38 | 10.38 | 10.30 | 10.35 | 39,732 | -0.05(-0.50%) |
May 01, 2019 | 10.39 | 10.43 | 10.35 | 10.40 | 53,178 | +0.02(+0.19%) |
Apr 30, 2019 | 10.37 | 10.38 | 10.32 | 10.38 | 118,147 | +0.01(+0.12%) |
Apr 29, 2019 | 10.27 | 10.37 | 10.24 | 10.37 | 70,432 | +0.10(+1.01%) |
Apr 26, 2019 | 10.25 | 10.27 | 10.19 | 10.27 | 73,201 | +0.04(+0.38%) |
Apr 25, 2019 | 10.21 | 10.23 | 10.16 | 10.23 | 57,210 | +0.01(+0.11%) |
Apr 24, 2019 | 10.31 | 10.31 | 10.22 | 10.22 | 42,549 | -0.08(-0.80%) |
Apr 23, 2019 | 10.30 | 10.30 | 10.24 | 10.30 | 56,101 | +0.01(+0.13%) |
Apr 22, 2019 | 10.19 | 10.28 | 10.14 | 10.28 | 81,204 | +0.08(+0.75%) |
Apr 18, 2019 | 10.16 | 10.23 | 10.14 | 10.21 | 75,566 | +0.07(+0.70%) |
Apr 17, 2019 | 10.14 | 10.17 | 10.11 | 10.14 | 103,532 | +0.03(+0.25%) |
Apr 16, 2019 | 10.11 | 10.12 | 10.06 | 10.11 | 75,456 | +0.05(+0.45%) |
Apr 15, 2019 | 10.05 | 10.07 | 10.03 | 10.07 | 78,767 | +0.05(+0.45%) |
Apr 12, 2019 | 10.15 | 10.16 | 10.02 | 10.02 | 101,789 | -0.09(-0.89%) |
Apr 11, 2019 | 10.00 | 10.11 | 9.970 | 10.11 | 154,047 | +0.14(+1.42%) |
Apr 10, 2019 | 10.01 | 10.02 | 9.931 | 9.970 | 127,800 | +0.01(+0.06%) |
Apr 09, 2019 | 9.983 | 10.01 | 9.931 | 9.963 | 55,757 | -0.04(-0.39%) |
Apr 08, 2019 | 9.970 | 10.03 | 9.963 | 10.00 | 86,544 | +0.04(+0.39%) |
Apr 05, 2019 | 10.12 | 10.12 | 9.912 | 9.963 | 134,374 | -0.10(-0.96%) |
Apr 04, 2019 | 10.14 | 10.14 | 10.06 | 10.06 | 114,569 | -0.05(-0.45%) |
Apr 03, 2019 | 10.18 | 10.18 | 10.10 | 10.11 | 80,078 | -0.01(-0.06%) |
Apr 02, 2019 | 10.14 | 10.15 | 10.09 | 10.11 | 77,682 | -0.01(-0.06%) |