Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.13 | 10.15 | 10.06 | 10.12 | 434,092 | +0.02(+0.22%) |
Apr 29, 2019 | 10.12 | 10.14 | 10.06 | 10.09 | 346,173 | +0.02(+0.19%) |
Apr 26, 2019 | 10.07 | 10.08 | 10.000 | 10.07 | 306,919 | +0.04(+0.38%) |
Apr 25, 2019 | 9.994 | 10.06 | 9.936 | 10.04 | 419,531 | -0.03(-0.26%) |
Apr 24, 2019 | 10.13 | 10.14 | 9.991 | 10.06 | 550,774 | -0.07(-0.73%) |
Apr 23, 2019 | 10.17 | 10.20 | 10.10 | 10.13 | 554,121 | -0.04(-0.35%) |
Apr 22, 2019 | 10.17 | 10.20 | 10.12 | 10.17 | 456,387 | +0.05(+0.51%) |
Apr 18, 2019 | 10.12 | 10.12 | 10.06 | 10.12 | 534,381 | +0.00(+0.00%) |
Apr 17, 2019 | 10.18 | 10.18 | 10.10 | 10.12 | 285,612 | -0.02(-0.16%) |
Apr 16, 2019 | 10.16 | 10.16 | 10.09 | 10.13 | 379,616 | +0.04(+0.35%) |
Apr 15, 2019 | 10.15 | 10.15 | 10.06 | 10.10 | 599,913 | +0.04(+0.45%) |
Apr 12, 2019 | 10.13 | 10.14 | 10.01 | 10.05 | 353,034 | -0.04(-0.38%) |
Apr 11, 2019 | 10.17 | 10.17 | 10.05 | 10.09 | 408,326 | -0.09(-0.88%) |
Apr 10, 2019 | 10.21 | 10.27 | 10.17 | 10.18 | 317,547 | -0.03(-0.28%) |
Apr 09, 2019 | 10.27 | 10.30 | 10.21 | 10.21 | 302,332 | -0.06(-0.56%) |
Apr 08, 2019 | 10.11 | 10.29 | 10.10 | 10.27 | 524,504 | +0.19(+1.85%) |
Apr 05, 2019 | 10.08 | 10.13 | 9.997 | 10.08 | 714,171 | -0.01(-0.13%) |
Apr 04, 2019 | 10.17 | 10.17 | 10.08 | 10.10 | 466,672 | -0.05(-0.54%) |
Apr 03, 2019 | 10.25 | 10.28 | 10.15 | 10.15 | 665,525 | -0.10(-1.00%) |
Apr 02, 2019 | 10.28 | 10.32 | 10.23 | 10.25 | 391,510 | -0.01(-0.12%) |
Apr 01, 2019 | 10.25 | 10.29 | 10.15 | 10.27 | 563,871 | +0.01(+0.12%) |
Mar 29, 2019 | 10.19 | 10.26 | 10.11 | 10.25 | 485,773 | +0.14(+1.36%) |
Mar 28, 2019 | 10.20 | 10.22 | 10.06 | 10.12 | 353,137 | -0.10(-0.94%) |
Mar 27, 2019 | 10.17 | 10.21 | 10.13 | 10.21 | 481,492 | +0.07(+0.66%) |
Mar 26, 2019 | 10.08 | 10.20 | 10.08 | 10.14 | 356,904 | +0.06(+0.60%) |
Mar 25, 2019 | 10.01 | 10.10 | 10.01 | 10.08 | 480,239 | +0.04(+0.35%) |
Mar 22, 2019 | 10.08 | 10.11 | 10.00 | 10.05 | 378,897 | -0.03(-0.32%) |
Mar 21, 2019 | 10.07 | 10.12 | 10.05 | 10.08 | 322,455 | +0.01(+0.13%) |
Mar 20, 2019 | 10.10 | 10.14 | 9.981 | 10.07 | 514,916 | +0.00(+0.00%) |
Mar 19, 2019 | 10.09 | 10.15 | 10.06 | 10.07 | 473,400 | -0.02(-0.19%) |
Mar 18, 2019 | 10.10 | 10.13 | 10.00 | 10.09 | 464,257 | +0.03(+0.26%) |
Mar 15, 2019 | 10.04 | 10.13 | 10.02 | 10.06 | 472,686 | +0.04(+0.42%) |
Mar 14, 2019 | 9.949 | 10.05 | 9.946 | 10.02 | 511,526 | +0.06(+0.58%) |
Mar 13, 2019 | 9.926 | 9.991 | 9.917 | 9.962 | 562,403 | +0.04(+0.36%) |
Mar 12, 2019 | 9.901 | 9.939 | 9.875 | 9.926 | 444,982 | +0.03(+0.26%) |
Mar 11, 2019 | 9.869 | 9.942 | 9.849 | 9.901 | 437,769 | +0.03(+0.29%) |
Mar 08, 2019 | 9.792 | 9.872 | 9.762 | 9.872 | 460,222 | +0.08(+0.85%) |
Mar 07, 2019 | 9.788 | 9.918 | 9.750 | 9.788 | 627,859 | +0.01(+0.07%) |
Mar 06, 2019 | 9.695 | 9.801 | 9.644 | 9.782 | 474,359 | +0.09(+0.96%) |
Mar 05, 2019 | 9.699 | 9.772 | 9.638 | 9.689 | 458,247 | -0.00(-0.03%) |
Mar 04, 2019 | 9.660 | 9.692 | 9.583 | 9.692 | 1,028,135 | +0.07(+0.77%) |
Mar 01, 2019 | 9.657 | 9.666 | 9.580 | 9.618 | 783,967 | -0.04(-0.40%) |
Feb 28, 2019 | 9.583 | 9.721 | 9.561 | 9.657 | 926,721 | +0.07(+0.77%) |
Feb 27, 2019 | 9.711 | 9.711 | 9.535 | 9.583 | 825,422 | +0.20(+2.13%) |
Feb 26, 2019 | 9.315 | 9.402 | 9.266 | 9.383 | 893,991 | +0.10(+1.10%) |
Feb 25, 2019 | 9.334 | 9.334 | 9.238 | 9.281 | 839,027 | +0.03(+0.30%) |
Feb 22, 2019 | 9.275 | 9.275 | 9.192 | 9.254 | 572,082 | +0.06(+0.67%) |
Feb 21, 2019 | 9.195 | 9.263 | 9.109 | 9.192 | 689,054 | -0.00(-0.03%) |
Feb 20, 2019 | 9.284 | 9.355 | 9.180 | 9.195 | 808,588 | -0.03(-0.33%) |
Feb 19, 2019 | 9.235 | 9.291 | 9.143 | 9.226 | 1,099,169 | +0.14(+1.49%) |
Feb 15, 2019 | 9.016 | 9.127 | 8.994 | 9.090 | 604,837 | +0.08(+0.92%) |
Feb 14, 2019 | 8.936 | 9.041 | 8.883 | 9.007 | 641,789 | +0.08(+0.90%) |
Feb 13, 2019 | 9.016 | 9.016 | 8.914 | 8.927 | 984,149 | -0.02(-0.28%) |
Feb 12, 2019 | 9.028 | 9.028 | 8.917 | 8.951 | 1,688,232 | -0.00(-0.03%) |
Feb 11, 2019 | 9.050 | 9.084 | 8.936 | 8.954 | 888,575 | -0.08(-0.85%) |
Feb 08, 2019 | 8.954 | 9.087 | 8.874 | 9.031 | 1,157,460 | +0.30(+3.39%) |
Feb 07, 2019 | 8.828 | 8.859 | 8.671 | 8.735 | 811,759 | -0.08(-0.91%) |
Feb 06, 2019 | 8.896 | 8.896 | 8.803 | 8.816 | 611,472 | -0.08(-0.90%) |
Feb 05, 2019 | 8.930 | 8.961 | 8.880 | 8.896 | 512,253 | -0.02(-0.28%) |
Feb 04, 2019 | 8.942 | 8.957 | 8.893 | 8.920 | 426,535 | -0.02(-0.21%) |