Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.31 | 10.31 | 2 | +0.00(+0.00%) | ||
Apr 29, 2019 | 10.35 | 10.35 | 10.31 | 10.31 | 120,111 | -0.04(-0.39%) |
Apr 26, 2019 | 10.31 | 10.35 | 10.31 | 10.35 | 3,900 | +0.05(+0.50%) |
Apr 25, 2019 | 10.29 | 10.30 | 10.29 | 10.30 | 280,266 | -0.01(-0.11%) |
Apr 24, 2019 | 10.27 | 10.31 | 10.25 | 10.31 | 210,427 | +0.00(+0.00%) |
Apr 23, 2019 | 10.31 | 10.31 | 10.31 | 10.31 | 100 | +0.03(+0.29%) |
Apr 22, 2019 | 10.17 | 10.32 | 10.17 | 10.28 | 165,691 | -0.02(-0.19%) |
Apr 18, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | +0.00(+0.00%) |
Apr 17, 2019 | 10.30 | 10.35 | 10.30 | 10.30 | 12,318 | -0.02(-0.19%) |
Apr 16, 2019 | 10.28 | 10.33 | 10.26 | 10.32 | 303,477 | +0.02(+0.19%) |
Apr 15, 2019 | 10.33 | 10.33 | 10.26 | 10.30 | 802 | +0.03(+0.32%) |
Apr 12, 2019 | 10.27 | 10.27 | 10.27 | 10.27 | 400 | +0.04(+0.36%) |
Apr 11, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 2 | +0.00(+0.00%) |
Apr 10, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 2 | +0.00(+0.00%) |
Apr 09, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 104 | -0.01(-0.10%) |
Apr 08, 2019 | 10.24 | 10.29 | 10.23 | 10.24 | 1,080 | +0.02(+0.20%) |
Apr 05, 2019 | 10.23 | 10.23 | 10.18 | 10.22 | 2,300 | +0.01(+0.10%) |
Apr 04, 2019 | 10.24 | 10.26 | 10.20 | 10.21 | 4,795 | -0.02(-0.20%) |
Apr 03, 2019 | 10.24 | 10.24 | 10.23 | 10.23 | 357,872 | -0.03(-0.29%) |
Apr 02, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 305 | +0.05(+0.49%) |
Apr 01, 2019 | 10.21 | 10.21 | 6 | +0.00(+0.00%) | ||
Mar 29, 2019 | 10.24 | 10.25 | 10.21 | 10.21 | 500 | -0.03(-0.29%) |
Mar 28, 2019 | 10.25 | 10.25 | 10.24 | 10.24 | 6,391 | +0.02(+0.20%) |
Mar 27, 2019 | 10.20 | 10.34 | 10.13 | 10.22 | 336,272 | +0.04(+0.39%) |
Mar 26, 2019 | 10.20 | 10.20 | 10.11 | 10.18 | 1,514 | +0.00(+0.00%) |
Mar 25, 2019 | 10.13 | 10.18 | 10.13 | 10.18 | 116,987 | +0.04(+0.39%) |
Mar 22, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 36,200 | +0.00(+0.00%) |
Mar 21, 2019 | 10.16 | 10.16 | 10.14 | 10.14 | 4,514 | -0.04(-0.39%) |
Mar 20, 2019 | 10.18 | 10.18 | 6 | +0.00(+0.00%) | ||
Mar 19, 2019 | 10.18 | 10.18 | 16 | +0.00(+0.00%) | ||
Mar 18, 2019 | 10.14 | 10.18 | 10.14 | 10.18 | 5,787 | +0.02(+0.20%) |
Mar 15, 2019 | 10.16 | 10.16 | 10.16 | 10.16 | 100 | +0.02(+0.20%) |
Mar 14, 2019 | 10.14 | 10.18 | 10.14 | 10.14 | 2,109 | -0.01(-0.10%) |
Mar 13, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 453,501 | +0.00(+0.00%) |
Mar 12, 2019 | 10.13 | 10.15 | 10.08 | 10.15 | 12,285 | +0.00(+0.00%) |
Mar 11, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 46,305 | +0.02(+0.20%) |
Mar 08, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 90,900 | +0.01(+0.10%) |
Mar 07, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 8,414 | +0.00(+0.00%) |
Mar 06, 2019 | 10.12 | 10.15 | 10.12 | 10.12 | 15,574 | +0.00(+0.00%) |
Mar 05, 2019 | 10.14 | 10.14 | 10.12 | 10.12 | 3,143 | -0.02(-0.23%) |
Mar 04, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 49 | +0.00(+0.04%) |
Mar 01, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 15,200 | -0.00(-0.04%) |
Feb 28, 2019 | 10.14 | 10.14 | 10.14 | 10.14 | 4 | +0.00(+0.00%) |
Feb 27, 2019 | 10.15 | 10.15 | 10.14 | 10.14 | 1,809 | +0.01(+0.14%) |
Feb 26, 2019 | 10.13 | 10.13 | 10.13 | 10.13 | 713 | +0.01(+0.10%) |
Feb 25, 2019 | 10.12 | 10.15 | 10.12 | 10.12 | 83,305 | -0.02(-0.20%) |
Feb 22, 2019 | 10.12 | 10.14 | 10.12 | 10.14 | 6,800 | +0.02(+0.20%) |
Feb 21, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 23,760 | +0.02(+0.20%) |
Feb 20, 2019 | 10.12 | 10.12 | 10.09 | 10.10 | 53,463 | -0.03(-0.30%) |
Feb 19, 2019 | 10.12 | 10.14 | 10.12 | 10.13 | 286,751 | +0.01(+0.10%) |
Feb 15, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 1,500 | +0.00(+0.00%) |
Feb 14, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 903 | +0.00(+0.00%) |
Feb 13, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 8 | +0.00(+0.00%) |
Feb 12, 2019 | 10.12 | 10.14 | 10.12 | 10.12 | 101,906 | +0.00(+0.00%) |
Feb 11, 2019 | 10.12 | 10.12 | 10.09 | 10.12 | 11,793 | +0.00(+0.00%) |
Feb 08, 2019 | 10.12 | 10.12 | 10.12 | 10.12 | 1,100 | +0.02(+0.20%) |
Feb 07, 2019 | 10.11 | 10.11 | 10.10 | 10.10 | 258 | -0.02(-0.20%) |
Feb 06, 2019 | 10.10 | 10.12 | 10.10 | 10.12 | 476,112 | +0.02(+0.20%) |
Feb 05, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 10 | +0.00(+0.00%) |
Feb 04, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 13 | +0.00(+0.00%) |