Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.15 | 10.15 | 10.01 | 10.05 | 28,750 | -0.10(-0.99%) |
Apr 29, 2019 | 10.28 | 10.35 | 10.15 | 10.15 | 23,488 | -0.14(-1.36%) |
Apr 26, 2019 | 10.46 | 10.46 | 10.28 | 10.29 | 9,900 | +0.02(+0.19%) |
Apr 25, 2019 | 10.35 | 10.36 | 10.27 | 10.27 | 9,170 | -0.10(-0.96%) |
Apr 24, 2019 | 10.46 | 10.48 | 10.37 | 10.37 | 13,013 | -0.10(-0.96%) |
Apr 23, 2019 | 10.29 | 10.50 | 10.29 | 10.47 | 17,282 | +0.21(+2.05%) |
Apr 22, 2019 | 10.22 | 10.31 | 10.21 | 10.26 | 22,866 | +0.04(+0.39%) |
Apr 18, 2019 | 10.27 | 10.29 | 10.21 | 10.22 | 12,900 | -0.05(-0.49%) |
Apr 17, 2019 | 10.33 | 10.35 | 10.27 | 10.27 | 6,880 | +0.03(+0.29%) |
Apr 16, 2019 | 10.23 | 10.30 | 10.23 | 10.24 | 18,415 | +0.04(+0.39%) |
Apr 15, 2019 | 10.25 | 10.33 | 10.11 | 10.20 | 9,461 | -0.07(-0.68%) |
Apr 12, 2019 | 10.43 | 10.43 | 10.22 | 10.27 | 14,800 | -0.05(-0.48%) |
Apr 11, 2019 | 10.10 | 10.46 | 10.10 | 10.32 | 11,433 | -0.16(-1.53%) |
Apr 10, 2019 | 10.29 | 10.49 | 10.27 | 10.48 | 17,760 | +0.19(+1.85%) |
Apr 09, 2019 | 10.22 | 10.35 | 10.11 | 10.29 | 15,383 | +0.10(+0.98%) |
Apr 08, 2019 | 10.12 | 10.24 | 9.990 | 10.19 | 8,669 | -0.03(-0.29%) |
Apr 05, 2019 | 9.990 | 10.22 | 9.990 | 10.22 | 25,800 | +0.19(+1.89%) |
Apr 04, 2019 | 10.03 | 10.03 | 9.941 | 10.03 | 7,654 | +0.00(+0.00%) |
Apr 03, 2019 | 9.860 | 10.03 | 9.860 | 10.03 | 29,183 | +0.18(+1.83%) |
Apr 02, 2019 | 9.800 | 9.890 | 9.800 | 9.850 | 12,227 | +0.06(+0.61%) |
Apr 01, 2019 | 10.07 | 10.07 | 9.760 | 9.790 | 12,866 | -0.07(-0.71%) |
Mar 29, 2019 | 10.04 | 10.10 | 9.850 | 9.860 | 46,200 | -0.20(-1.99%) |
Mar 28, 2019 | 10.01 | 10.08 | 9.970 | 10.06 | 34,561 | +0.07(+0.70%) |
Mar 27, 2019 | 9.960 | 10.03 | 9.930 | 9.990 | 8,075 | +0.00(+0.00%) |
Mar 26, 2019 | 9.850 | 10.02 | 9.850 | 9.990 | 6,111 | +0.19(+1.94%) |
Mar 25, 2019 | 9.663 | 9.850 | 9.663 | 9.800 | 35,009 | +0.14(+1.45%) |
Mar 22, 2019 | 9.770 | 10.02 | 9.650 | 9.660 | 26,300 | -0.22(-2.23%) |
Mar 21, 2019 | 9.400 | 9.920 | 9.400 | 9.880 | 32,608 | +0.53(+5.67%) |
Mar 20, 2019 | 10.00 | 10.00 | 9.250 | 9.350 | 26,617 | -0.65(-6.50%) |
Mar 19, 2019 | 9.920 | 10.02 | 9.890 | 10.00 | 17,928 | +0.11(+1.11%) |
Mar 18, 2019 | 9.910 | 9.990 | 9.840 | 9.890 | 16,127 | -0.06(-0.60%) |
Mar 15, 2019 | 9.810 | 9.950 | 9.730 | 9.950 | 68,000 | +0.14(+1.43%) |
Mar 14, 2019 | 9.980 | 10.01 | 9.810 | 9.810 | 9,704 | -0.12(-1.21%) |
Mar 13, 2019 | 10.03 | 10.03 | 9.910 | 9.930 | 8,460 | -0.09(-0.90%) |
Mar 12, 2019 | 9.990 | 10.05 | 9.910 | 10.02 | 11,529 | +0.04(+0.40%) |
Mar 11, 2019 | 9.930 | 9.990 | 9.880 | 9.980 | 12,473 | -0.02(-0.20%) |
Mar 08, 2019 | 9.960 | 10.05 | 9.810 | 10.00 | 16,700 | +0.24(+2.46%) |
Mar 07, 2019 | 9.950 | 10.13 | 9.760 | 9.760 | 49,871 | -0.27(-2.69%) |
Mar 06, 2019 | 10.01 | 10.11 | 9.660 | 10.03 | 46,957 | -0.03(-0.30%) |
Mar 05, 2019 | 10.22 | 10.28 | 10.06 | 10.06 | 8,692 | -0.09(-0.89%) |
Mar 04, 2019 | 10.06 | 10.18 | 9.870 | 10.15 | 15,260 | +0.05(+0.50%) |
Mar 01, 2019 | 10.07 | 10.10 | 9.970 | 10.10 | 14,300 | -0.04(-0.39%) |
Feb 28, 2019 | 10.14 | 10.29 | 10.04 | 10.14 | 11,966 | -0.04(-0.39%) |
Feb 27, 2019 | 10.30 | 10.30 | 10.18 | 10.18 | 6,567 | -0.09(-0.88%) |
Feb 26, 2019 | 10.15 | 10.33 | 10.15 | 10.27 | 11,506 | +0.11(+1.08%) |
Feb 25, 2019 | 10.19 | 10.21 | 10.15 | 10.16 | 15,526 | -0.06(-0.59%) |
Feb 22, 2019 | 10.18 | 10.24 | 10.08 | 10.22 | 21,300 | +0.12(+1.19%) |
Feb 21, 2019 | 10.05 | 10.25 | 10.01 | 10.10 | 28,830 | +0.00(+0.00%) |
Feb 20, 2019 | 10.25 | 10.25 | 10.02 | 10.10 | 16,625 | -0.07(-0.69%) |
Feb 19, 2019 | 10.08 | 10.20 | 10.03 | 10.17 | 27,217 | +0.00(+0.00%) |
Feb 15, 2019 | 10.07 | 10.22 | 9.950 | 10.17 | 18,700 | +0.16(+1.60%) |
Feb 14, 2019 | 9.900 | 10.69 | 9.750 | 10.01 | 77,805 | +0.03(+0.30%) |
Feb 13, 2019 | 9.969 | 9.980 | 9.948 | 9.980 | 5,139 | +0.03(+0.30%) |
Feb 12, 2019 | 10.15 | 10.15 | 9.890 | 9.950 | 7,268 | +0.05(+0.51%) |
Feb 11, 2019 | 10.00 | 10.00 | 9.900 | 9.900 | 5,868 | +0.00(+0.00%) |
Feb 08, 2019 | 9.900 | 10.02 | 9.880 | 9.900 | 7,000 | +0.00(+0.00%) |
Feb 07, 2019 | 10.09 | 10.09 | 9.900 | 9.900 | 10,141 | -0.22(-2.17%) |
Feb 06, 2019 | 10.12 | 10.21 | 10.03 | 10.12 | 8,228 | +0.00(+0.00%) |
Feb 05, 2019 | 9.960 | 10.22 | 9.960 | 10.12 | 7,291 | +0.16(+1.61%) |
Feb 04, 2019 | 10.10 | 10.15 | 9.950 | 9.960 | 20,158 | -0.19(-1.87%) |