Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.60 | 10.67 | 10.60 | 10.67 | 25,604 | +0.07(+0.63%) |
Apr 29, 2019 | 10.83 | 10.83 | 10.60 | 10.60 | 19,262 | -0.01(-0.13%) |
Apr 26, 2019 | 10.60 | 10.64 | 10.60 | 10.62 | 6,705 | +0.05(+0.44%) |
Apr 25, 2019 | 10.58 | 10.64 | 10.53 | 10.57 | 31,421 | -0.03(-0.32%) |
Apr 24, 2019 | 10.69 | 10.71 | 10.58 | 10.60 | 11,381 | -0.03(-0.25%) |
Apr 23, 2019 | 10.67 | 10.67 | 10.55 | 10.63 | 25,619 | -0.07(-0.63%) |
Apr 22, 2019 | 10.46 | 10.70 | 10.44 | 10.70 | 32,703 | +0.23(+2.25%) |
Apr 18, 2019 | 10.35 | 10.46 | 10.35 | 10.46 | 33,080 | +0.08(+0.78%) |
Apr 17, 2019 | 10.38 | 10.42 | 10.31 | 10.38 | 46,317 | +0.06(+0.59%) |
Apr 16, 2019 | 10.44 | 10.44 | 10.32 | 10.32 | 27,935 | -0.01(-0.13%) |
Apr 15, 2019 | 10.36 | 10.39 | 10.32 | 10.33 | 23,732 | +0.01(+0.06%) |
Apr 12, 2019 | 10.33 | 10.46 | 10.33 | 10.33 | 43,213 | +0.01(+0.13%) |
Apr 11, 2019 | 10.40 | 10.40 | 10.31 | 10.31 | 56,792 | -0.05(-0.52%) |
Apr 10, 2019 | 10.38 | 10.45 | 10.36 | 10.37 | 22,417 | +0.03(+0.33%) |
Apr 09, 2019 | 10.37 | 10.40 | 10.29 | 10.33 | 31,866 | +0.05(+0.52%) |
Apr 08, 2019 | 10.33 | 10.39 | 10.28 | 10.28 | 23,662 | +0.00(+0.00%) |
Apr 05, 2019 | 10.31 | 10.38 | 10.27 | 10.28 | 21,010 | -0.03(-0.33%) |
Apr 04, 2019 | 10.35 | 10.37 | 10.26 | 10.31 | 58,547 | +0.00(+0.00%) |
Apr 03, 2019 | 10.35 | 10.42 | 10.31 | 10.31 | 24,768 | +0.01(+0.13%) |
Apr 02, 2019 | 10.40 | 10.44 | 10.30 | 10.30 | 27,261 | -0.13(-1.29%) |
Apr 01, 2019 | 10.46 | 10.46 | 10.30 | 10.44 | 30,356 | +0.06(+0.58%) |
Mar 29, 2019 | 10.33 | 10.43 | 10.32 | 10.38 | 25,480 | +0.09(+0.85%) |
Mar 28, 2019 | 10.33 | 10.35 | 10.27 | 10.29 | 25,230 | +0.01(+0.13%) |
Mar 27, 2019 | 10.44 | 10.46 | 10.19 | 10.27 | 106,092 | -0.16(-1.54%) |
Mar 26, 2019 | 10.47 | 10.56 | 10.44 | 10.44 | 24,425 | -0.02(-0.19%) |
Mar 25, 2019 | 10.52 | 10.66 | 10.45 | 10.46 | 30,292 | -0.07(-0.64%) |
Mar 22, 2019 | 10.65 | 10.67 | 10.45 | 10.52 | 31,292 | -0.07(-0.63%) |
Mar 21, 2019 | 10.59 | 10.67 | 10.59 | 10.59 | 25,123 | -0.03(-0.25%) |
Mar 20, 2019 | 10.69 | 10.71 | 10.62 | 10.62 | 8,138 | -0.02(-0.19%) |
Mar 19, 2019 | 10.76 | 10.81 | 10.64 | 10.64 | 31,672 | -0.13(-1.25%) |
Mar 18, 2019 | 10.97 | 11.03 | 10.77 | 10.77 | 48,598 | -0.27(-2.43%) |
Mar 15, 2019 | 10.84 | 11.04 | 10.84 | 11.04 | 19,520 | +0.17(+1.54%) |
Mar 14, 2019 | 10.81 | 10.87 | 10.77 | 10.87 | 14,476 | +0.08(+0.71%) |
Mar 13, 2019 | 10.72 | 10.87 | 10.70 | 10.80 | 22,569 | +0.08(+0.73%) |
Mar 12, 2019 | 10.69 | 10.77 | 10.68 | 10.72 | 11,655 | +0.03(+0.31%) |
Mar 11, 2019 | 10.72 | 10.79 | 10.66 | 10.68 | 26,555 | -0.12(-1.12%) |
Mar 08, 2019 | 10.68 | 10.83 | 10.68 | 10.80 | 10,877 | +0.01(+0.06%) |
Mar 07, 2019 | 10.67 | 10.87 | 10.64 | 10.80 | 48,044 | +0.13(+1.20%) |
Mar 06, 2019 | 10.65 | 10.71 | 10.62 | 10.67 | 17,546 | -0.10(-0.93%) |
Mar 05, 2019 | 10.72 | 10.84 | 10.63 | 10.77 | 15,570 | +0.15(+1.39%) |
Mar 04, 2019 | 10.66 | 10.72 | 10.62 | 10.62 | 17,177 | +0.01(+0.13%) |
Mar 01, 2019 | 10.62 | 10.70 | 10.55 | 10.61 | 17,583 | -0.05(-0.50%) |
Feb 28, 2019 | 10.85 | 10.85 | 10.57 | 10.66 | 34,791 | -0.20(-1.85%) |
Feb 27, 2019 | 11.03 | 11.03 | 10.80 | 10.87 | 55,838 | -0.25(-2.23%) |
Feb 26, 2019 | 11.09 | 11.11 | 10.93 | 11.11 | 79,038 | -0.03(-0.24%) |
Feb 25, 2019 | 11.07 | 11.14 | 10.90 | 11.14 | 103,641 | -0.02(-0.18%) |
Feb 22, 2019 | 10.58 | 11.22 | 10.57 | 11.16 | 261,365 | +0.51(+4.79%) |
Feb 21, 2019 | 10.53 | 10.70 | 10.47 | 10.65 | 43,593 | +0.11(+1.08%) |
Feb 20, 2019 | 10.51 | 10.54 | 10.48 | 10.54 | 26,692 | -0.02(-0.19%) |
Feb 19, 2019 | 10.44 | 10.56 | 10.42 | 10.56 | 27,021 | +0.09(+0.83%) |
Feb 15, 2019 | 10.47 | 10.55 | 10.38 | 10.47 | 85,383 | +0.00(+0.00%) |
Feb 14, 2019 | 10.33 | 10.47 | 10.30 | 10.47 | 60,102 | +0.07(+0.65%) |
Feb 13, 2019 | 10.28 | 10.40 | 10.28 | 10.40 | 65,864 | +0.03(+0.32%) |
Feb 12, 2019 | 10.33 | 10.40 | 10.29 | 10.37 | 35,945 | -0.01(-0.13%) |
Feb 11, 2019 | 10.40 | 10.40 | 10.30 | 10.38 | 4,990 | -0.01(-0.13%) |
Feb 08, 2019 | 10.21 | 10.40 | 10.21 | 10.40 | 59,455 | +0.17(+1.64%) |
Feb 07, 2019 | 10.30 | 10.37 | 10.23 | 10.23 | 48,498 | -0.07(-0.72%) |
Feb 06, 2019 | 10.28 | 10.31 | 10.26 | 10.30 | 36,428 | +0.01(+0.13%) |
Feb 05, 2019 | 10.38 | 10.38 | 10.21 | 10.29 | 63,609 | -0.08(-0.78%) |
Feb 04, 2019 | 10.35 | 10.37 | 10.20 | 10.37 | 46,776 | +0.06(+0.59%) |