Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.03 | 10.06 | 9.979 | 10.04 | 13,136 | +0.00(+0.03%) |
Apr 29, 2019 | 10.01 | 10.04 | 10.01 | 10.04 | 4,088 | +0.03(+0.26%) |
Apr 26, 2019 | 9.968 | 10.01 | 9.968 | 10.01 | 6,290 | +0.02(+0.16%) |
Apr 25, 2019 | 9.988 | 9.995 | 9.955 | 9.995 | 11,633 | +0.02(+0.19%) |
Apr 24, 2019 | 10.00 | 10.00 | 9.962 | 9.976 | 6,310 | -0.02(-0.24%) |
Apr 23, 2019 | 9.962 | 10.00 | 9.944 | 10.000 | 6,924 | +0.04(+0.38%) |
Apr 22, 2019 | 10.00 | 10.00 | 9.953 | 9.962 | 14,231 | +0.01(+0.13%) |
Apr 18, 2019 | 10.00 | 10.00 | 9.939 | 9.948 | 12,581 | +0.03(+0.33%) |
Apr 17, 2019 | 9.995 | 9.995 | 9.916 | 9.916 | 9,365 | -0.07(-0.66%) |
Apr 16, 2019 | 10.01 | 10.01 | 9.968 | 9.982 | 9,233 | +0.01(+0.07%) |
Apr 15, 2019 | 9.982 | 9.988 | 9.943 | 9.975 | 8,065 | -0.01(-0.07%) |
Apr 12, 2019 | 10.01 | 10.01 | 9.935 | 9.982 | 8,836 | +0.01(+0.13%) |
Apr 11, 2019 | 9.915 | 9.982 | 9.891 | 9.968 | 19,430 | +0.05(+0.54%) |
Apr 10, 2019 | 9.899 | 9.948 | 9.899 | 9.915 | 14,257 | -0.03(-0.27%) |
Apr 09, 2019 | 9.923 | 9.942 | 9.915 | 9.942 | 10,446 | -0.00(-0.05%) |
Apr 08, 2019 | 9.975 | 9.975 | 9.935 | 9.946 | 15,901 | -0.00(-0.02%) |
Apr 05, 2019 | 10.10 | 10.10 | 9.914 | 9.948 | 19,920 | +0.03(+0.28%) |
Apr 04, 2019 | 9.975 | 9.975 | 9.899 | 9.921 | 9,804 | +0.02(+0.24%) |
Apr 03, 2019 | 9.948 | 9.948 | 9.882 | 9.897 | 9,101 | -0.03(-0.34%) |
Apr 02, 2019 | 10.03 | 10.03 | 9.708 | 9.931 | 5,711 | +0.03(+0.27%) |
Apr 01, 2019 | 9.918 | 9.938 | 9.818 | 9.905 | 34,885 | +0.05(+0.47%) |
Mar 29, 2019 | 9.905 | 9.905 | 9.853 | 9.858 | 16,279 | -0.06(-0.57%) |
Mar 28, 2019 | 9.852 | 9.951 | 9.818 | 9.915 | 21,146 | +0.10(+1.02%) |
Mar 27, 2019 | 9.792 | 9.898 | 9.766 | 9.815 | 17,173 | -0.02(-0.17%) |
Mar 26, 2019 | 9.772 | 9.832 | 9.772 | 9.832 | 9,375 | +0.05(+0.47%) |
Mar 25, 2019 | 9.745 | 9.785 | 9.739 | 9.785 | 4,690 | +0.01(+0.05%) |
Mar 22, 2019 | 9.819 | 9.838 | 9.780 | 9.780 | 19,445 | -0.07(-0.75%) |
Mar 21, 2019 | 9.719 | 9.865 | 9.719 | 9.854 | 16,995 | +0.06(+0.60%) |
Mar 20, 2019 | 9.772 | 9.838 | 9.759 | 9.796 | 14,377 | -0.02(-0.23%) |
Mar 19, 2019 | 9.805 | 9.852 | 9.792 | 9.818 | 26,011 | +0.01(+0.06%) |
Mar 18, 2019 | 9.805 | 9.818 | 9.801 | 9.813 | 7,594 | +0.03(+0.28%) |
Mar 15, 2019 | 9.779 | 9.792 | 9.773 | 9.785 | 5,125 | +0.02(+0.20%) |
Mar 14, 2019 | 9.767 | 9.772 | 9.760 | 9.765 | 4,345 | -0.00(-0.00%) |
Mar 13, 2019 | 9.772 | 9.779 | 9.752 | 9.765 | 8,696 | +0.04(+0.41%) |
Mar 12, 2019 | 9.878 | 9.951 | 9.726 | 9.726 | 26,650 | -0.01(-0.06%) |
Mar 11, 2019 | 9.812 | 9.812 | 9.699 | 9.732 | 12,891 | +0.08(+0.82%) |
Mar 08, 2019 | 9.619 | 9.666 | 9.619 | 9.653 | 22,912 | +0.00(+0.00%) |
Mar 07, 2019 | 9.639 | 9.686 | 9.633 | 9.653 | 7,586 | -0.04(-0.41%) |
Mar 06, 2019 | 9.798 | 9.798 | 9.684 | 9.692 | 20,632 | -0.05(-0.48%) |
Mar 05, 2019 | 9.931 | 9.931 | 9.730 | 9.739 | 17,443 | -0.00(-0.03%) |
Mar 04, 2019 | 9.887 | 9.887 | 9.741 | 9.741 | 13,011 | -0.01(-0.14%) |
Mar 01, 2019 | 9.775 | 9.775 | 9.745 | 9.755 | 21,695 | -0.00(-0.03%) |
Feb 28, 2019 | 9.791 | 9.834 | 9.748 | 9.758 | 6,152 | -0.04(-0.37%) |
Feb 27, 2019 | 9.768 | 9.821 | 9.768 | 9.794 | 139,076 | -0.03(-0.27%) |
Feb 26, 2019 | 9.853 | 9.866 | 9.795 | 9.821 | 19,456 | -0.01(-0.07%) |
Feb 25, 2019 | 9.827 | 9.867 | 9.821 | 9.827 | 44,714 | +0.01(+0.07%) |
Feb 22, 2019 | 9.781 | 9.827 | 9.781 | 9.821 | 10,772 | +0.08(+0.78%) |
Feb 21, 2019 | 9.755 | 9.755 | 9.706 | 9.745 | 14,669 | +0.02(+0.17%) |
Feb 20, 2019 | 9.715 | 9.748 | 9.715 | 9.729 | 8,118 | +0.03(+0.27%) |
Feb 19, 2019 | 9.860 | 9.860 | 9.689 | 9.702 | 9,370 | +0.03(+0.34%) |
Feb 15, 2019 | 9.682 | 9.682 | 9.669 | 9.669 | 2,579 | +0.00(+0.01%) |
Feb 14, 2019 | 9.633 | 9.682 | 9.633 | 9.669 | 20,579 | -0.01(-0.07%) |
Feb 13, 2019 | 9.681 | 9.683 | 9.663 | 9.676 | 20,576 | +0.01(+0.10%) |
Feb 12, 2019 | 9.722 | 9.722 | 9.636 | 9.666 | 4,844 | +0.04(+0.42%) |
Feb 11, 2019 | 9.603 | 9.648 | 9.603 | 9.625 | 13,031 | +0.02(+0.23%) |
Feb 08, 2019 | 9.649 | 9.649 | 9.590 | 9.603 | 4,855 | +0.02(+0.21%) |
Feb 07, 2019 | 9.656 | 9.656 | 9.584 | 9.584 | 15,975 | -0.08(-0.84%) |
Feb 06, 2019 | 9.676 | 9.682 | 9.662 | 9.665 | 11,139 | -0.00(-0.05%) |
Feb 05, 2019 | 9.623 | 9.696 | 9.623 | 9.669 | 10,254 | +0.02(+0.22%) |
Feb 04, 2019 | 9.665 | 9.665 | 9.626 | 9.648 | 7,177 | +0.03(+0.30%) |