Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.26 | 10.27 | 10.16 | 10.21 | 169,601 | +0.03(+0.28%) |
Apr 29, 2019 | 10.16 | 10.21 | 10.10 | 10.18 | 369,373 | +0.10(+1.02%) |
Apr 26, 2019 | 10.26 | 10.26 | 9.985 | 10.08 | 281,614 | -0.30(-2.88%) |
Apr 25, 2019 | 10.44 | 10.47 | 10.37 | 10.38 | 111,429 | -0.06(-0.54%) |
Apr 24, 2019 | 10.47 | 10.48 | 10.42 | 10.43 | 339,553 | -0.01(-0.09%) |
Apr 23, 2019 | 10.40 | 10.46 | 10.39 | 10.44 | 256,966 | +0.08(+0.81%) |
Apr 22, 2019 | 10.41 | 10.42 | 10.35 | 10.36 | 257,190 | +0.13(+1.28%) |
Apr 18, 2019 | 10.23 | 10.27 | 10.18 | 10.23 | 240,329 | -0.03(-0.27%) |
Apr 17, 2019 | 10.27 | 10.29 | 10.24 | 10.26 | 216,323 | -0.04(-0.36%) |
Apr 16, 2019 | 10.24 | 10.30 | 10.19 | 10.29 | 182,702 | +0.04(+0.36%) |
Apr 15, 2019 | 10.20 | 10.26 | 10.18 | 10.26 | 217,607 | +0.00(+0.00%) |
Apr 12, 2019 | 10.24 | 10.28 | 10.22 | 10.26 | 215,088 | +0.06(+0.55%) |
Apr 11, 2019 | 10.21 | 10.22 | 10.14 | 10.20 | 161,050 | -0.07(-0.64%) |
Apr 10, 2019 | 10.16 | 10.28 | 10.16 | 10.27 | 185,839 | +0.13(+1.29%) |
Apr 09, 2019 | 10.14 | 10.16 | 10.10 | 10.13 | 249,420 | -0.03(-0.28%) |
Apr 08, 2019 | 10.13 | 10.18 | 10.12 | 10.16 | 270,360 | +0.06(+0.56%) |
Apr 05, 2019 | 10.06 | 10.13 | 10.06 | 10.11 | 192,199 | +0.07(+0.75%) |
Apr 04, 2019 | 10.03 | 10.10 | 10.01 | 10.03 | 164,993 | -0.03(-0.28%) |
Apr 03, 2019 | 10.06 | 10.07 | 9.967 | 10.06 | 324,359 | +0.02(+0.19%) |
Apr 02, 2019 | 9.985 | 10.06 | 9.976 | 10.04 | 248,017 | +0.06(+0.56%) |
Apr 01, 2019 | 9.911 | 9.995 | 9.887 | 9.985 | 304,326 | +0.16(+1.62%) |
Mar 29, 2019 | 9.873 | 9.873 | 9.780 | 9.826 | 299,903 | +0.07(+0.67%) |
Mar 28, 2019 | 9.639 | 9.770 | 9.639 | 9.761 | 154,704 | +0.02(+0.19%) |
Mar 27, 2019 | 9.798 | 9.826 | 9.668 | 9.742 | 266,411 | -0.07(-0.67%) |
Mar 26, 2019 | 9.855 | 9.883 | 9.775 | 9.808 | 154,169 | +0.04(+0.38%) |
Mar 25, 2019 | 9.714 | 9.817 | 9.668 | 9.770 | 305,783 | +0.05(+0.48%) |
Mar 22, 2019 | 9.752 | 9.756 | 9.625 | 9.724 | 797,675 | -0.11(-1.14%) |
Mar 21, 2019 | 9.883 | 9.929 | 9.836 | 9.836 | 351,307 | -0.06(-0.57%) |
Mar 20, 2019 | 9.808 | 9.939 | 9.798 | 9.892 | 322,740 | +0.13(+1.34%) |
Mar 19, 2019 | 9.845 | 9.864 | 9.761 | 9.761 | 294,256 | -0.05(-0.48%) |
Mar 18, 2019 | 9.770 | 9.831 | 9.766 | 9.808 | 806,111 | +0.05(+0.48%) |
Mar 15, 2019 | 9.696 | 9.798 | 9.677 | 9.761 | 778,958 | -0.02(-0.19%) |
Mar 14, 2019 | 9.817 | 9.855 | 9.752 | 9.780 | 301,929 | -0.01(-0.10%) |
Mar 13, 2019 | 9.742 | 9.817 | 9.733 | 9.789 | 323,699 | +0.14(+1.45%) |
Mar 12, 2019 | 9.696 | 9.742 | 9.621 | 9.649 | 375,668 | +0.01(+0.10%) |
Mar 11, 2019 | 9.639 | 9.668 | 9.574 | 9.639 | 400,726 | +0.07(+0.68%) |
Mar 08, 2019 | 9.378 | 9.574 | 9.322 | 9.574 | 294,556 | -0.06(-0.58%) |
Mar 07, 2019 | 9.649 | 9.668 | 9.583 | 9.630 | 177,812 | +0.03(+0.29%) |
Mar 06, 2019 | 9.565 | 9.630 | 9.499 | 9.602 | 249,571 | -0.04(-0.39%) |
Mar 05, 2019 | 9.696 | 9.705 | 9.600 | 9.639 | 324,089 | +0.03(+0.29%) |
Mar 04, 2019 | 9.621 | 9.677 | 9.527 | 9.611 | 194,363 | +0.12(+1.28%) |
Mar 01, 2019 | 9.686 | 9.724 | 9.453 | 9.490 | 411,886 | -0.18(-1.84%) |
Feb 28, 2019 | 9.677 | 9.728 | 9.635 | 9.668 | 535,046 | -0.01(-0.10%) |
Feb 27, 2019 | 9.639 | 9.724 | 9.593 | 9.677 | 426,282 | +0.14(+1.47%) |
Feb 26, 2019 | 9.462 | 9.546 | 9.462 | 9.537 | 550,526 | +0.11(+1.19%) |
Feb 25, 2019 | 9.546 | 9.583 | 9.406 | 9.424 | 379,150 | -0.26(-2.70%) |
Feb 22, 2019 | 9.705 | 9.752 | 9.677 | 9.686 | 276,908 | +0.03(+0.29%) |
Feb 21, 2019 | 9.649 | 9.705 | 9.644 | 9.658 | 287,268 | -0.01(-0.10%) |
Feb 20, 2019 | 9.546 | 9.761 | 9.546 | 9.668 | 573,637 | +0.03(+0.29%) |
Feb 19, 2019 | 9.546 | 9.640 | 9.546 | 9.639 | 597,224 | +0.03(+0.29%) |
Feb 15, 2019 | 9.481 | 9.611 | 9.438 | 9.611 | 562,480 | +0.24(+2.59%) |
Feb 14, 2019 | 9.284 | 9.387 | 9.219 | 9.368 | 584,953 | +0.06(+0.60%) |
Feb 13, 2019 | 9.275 | 9.340 | 9.247 | 9.312 | 977,196 | +0.12(+1.32%) |
Feb 12, 2019 | 9.275 | 9.284 | 9.163 | 9.191 | 393,672 | +0.11(+1.24%) |
Feb 11, 2019 | 8.957 | 9.107 | 8.938 | 9.079 | 964,050 | -0.05(-0.51%) |
Feb 08, 2019 | 9.144 | 9.153 | 9.004 | 9.125 | 4,117,475 | +0.01(+0.10%) |
Feb 07, 2019 | 9.247 | 9.275 | 8.985 | 9.116 | 356,454 | -0.17(-1.81%) |
Feb 06, 2019 | 9.191 | 9.340 | 9.153 | 9.284 | 402,185 | +0.02(+0.20%) |
Feb 05, 2019 | 9.237 | 9.401 | 9.214 | 9.266 | 339,073 | -0.16(-1.69%) |
Feb 04, 2019 | 9.312 | 9.424 | 9.153 | 9.424 | 839,876 | -0.07(-0.79%) |