Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.65 | 10.69 | 10.65 | 10.65 | 22,018 | -0.03(-0.30%) |
Jun 27, 2019 | 10.58 | 10.68 | 10.58 | 10.68 | 42,375 | +0.07(+0.68%) |
Jun 26, 2019 | 10.63 | 10.65 | 10.53 | 10.61 | 122,459 | +0.00(+0.00%) |
Jun 25, 2019 | 10.83 | 10.83 | 10.59 | 10.61 | 261,396 | -0.21(-1.92%) |
Jun 24, 2019 | 10.77 | 10.87 | 10.76 | 10.81 | 127,490 | +0.08(+0.75%) |
Jun 21, 2019 | 10.79 | 10.79 | 10.73 | 10.73 | 86,948 | -0.03(-0.30%) |
Jun 20, 2019 | 10.76 | 10.80 | 10.71 | 10.77 | 49,684 | +0.02(+0.15%) |
Jun 19, 2019 | 10.75 | 10.81 | 10.70 | 10.75 | 44,754 | +0.02(+0.15%) |
Jun 18, 2019 | 10.84 | 10.85 | 10.73 | 10.73 | 96,711 | -0.10(-0.94%) |
Jun 17, 2019 | 10.99 | 10.99 | 10.80 | 10.84 | 55,421 | -0.06(-0.58%) |
Jun 14, 2019 | 10.80 | 10.97 | 10.80 | 10.90 | 52,121 | +0.10(+0.96%) |
Jun 13, 2019 | 10.75 | 10.83 | 10.70 | 10.80 | 50,774 | +0.05(+0.44%) |
Jun 12, 2019 | 10.72 | 10.83 | 10.72 | 10.75 | 38,595 | +0.03(+0.30%) |
Jun 11, 2019 | 10.75 | 10.82 | 10.71 | 10.72 | 66,354 | -0.06(-0.52%) |
Jun 10, 2019 | 10.80 | 10.80 | 10.72 | 10.77 | 85,378 | +0.01(+0.08%) |
Jun 07, 2019 | 10.77 | 10.79 | 10.76 | 10.76 | 30,645 | +0.03(+0.29%) |
Jun 06, 2019 | 10.76 | 10.82 | 10.73 | 10.73 | 75,584 | -0.01(-0.07%) |
Jun 05, 2019 | 10.74 | 10.79 | 10.71 | 10.74 | 86,798 | +0.04(+0.37%) |
Jun 04, 2019 | 10.65 | 10.72 | 10.65 | 10.70 | 52,189 | +0.02(+0.15%) |
Jun 03, 2019 | 10.65 | 10.72 | 10.65 | 10.69 | 30,598 | +0.03(+0.30%) |
May 31, 2019 | 10.72 | 10.72 | 10.61 | 10.65 | 70,333 | -0.02(-0.15%) |
May 30, 2019 | 10.69 | 10.74 | 10.67 | 10.67 | 112,956 | -0.02(-0.22%) |
May 29, 2019 | 10.76 | 10.80 | 10.69 | 10.69 | 87,536 | -0.02(-0.22%) |
May 28, 2019 | 10.70 | 10.73 | 10.70 | 10.72 | 90,367 | +0.02(+0.15%) |
May 24, 2019 | 10.76 | 10.76 | 10.69 | 10.70 | 26,877 | -0.01(-0.07%) |
May 23, 2019 | 10.73 | 10.74 | 10.69 | 10.71 | 69,271 | -0.01(-0.07%) |
May 22, 2019 | 10.75 | 10.75 | 10.69 | 10.72 | 53,014 | +0.01(+0.07%) |
May 21, 2019 | 10.72 | 10.76 | 10.70 | 10.71 | 94,089 | -0.02(-0.15%) |
May 20, 2019 | 10.78 | 10.80 | 10.72 | 10.72 | 36,202 | +0.00(+0.00%) |
May 17, 2019 | 10.80 | 10.80 | 10.69 | 10.72 | 47,977 | -0.02(-0.22%) |
May 16, 2019 | 10.76 | 10.84 | 10.69 | 10.75 | 102,393 | +0.01(+0.10%) |
May 15, 2019 | 10.59 | 10.77 | 10.59 | 10.74 | 72,905 | +0.13(+1.20%) |
May 14, 2019 | 10.56 | 10.64 | 10.55 | 10.61 | 58,736 | +0.02(+0.22%) |
May 13, 2019 | 10.64 | 10.64 | 10.55 | 10.59 | 42,379 | +0.02(+0.23%) |
May 10, 2019 | 10.60 | 10.66 | 10.55 | 10.56 | 77,796 | -0.12(-1.11%) |
May 09, 2019 | 10.67 | 10.70 | 10.56 | 10.68 | 54,985 | +0.08(+0.75%) |
May 08, 2019 | 10.56 | 10.61 | 10.52 | 10.60 | 36,778 | +0.02(+0.15%) |
May 07, 2019 | 10.58 | 10.59 | 10.51 | 10.59 | 64,038 | +0.02(+0.15%) |
May 06, 2019 | 10.55 | 10.57 | 10.48 | 10.57 | 76,082 | +0.04(+0.38%) |
May 03, 2019 | 10.53 | 10.53 | 10.47 | 10.53 | 69,852 | +0.02(+0.15%) |
May 02, 2019 | 10.47 | 10.54 | 10.40 | 10.52 | 88,747 | +0.05(+0.45%) |
May 01, 2019 | 10.45 | 10.47 | 10.33 | 10.47 | 70,456 | +0.07(+0.69%) |
Apr 30, 2019 | 10.37 | 10.44 | 10.28 | 10.40 | 118,307 | +0.09(+0.85%) |
Apr 29, 2019 | 10.39 | 10.39 | 10.30 | 10.31 | 114,273 | -0.06(-0.54%) |
Apr 26, 2019 | 10.29 | 10.38 | 10.29 | 10.37 | 63,800 | +0.08(+0.77%) |
Apr 25, 2019 | 10.39 | 10.41 | 10.27 | 10.29 | 110,168 | -0.03(-0.31%) |
Apr 24, 2019 | 10.35 | 10.35 | 10.29 | 10.32 | 71,875 | +0.00(+0.04%) |
Apr 23, 2019 | 10.30 | 10.34 | 10.30 | 10.31 | 86,408 | +0.01(+0.12%) |
Apr 22, 2019 | 10.41 | 10.41 | 10.28 | 10.30 | 65,723 | -0.06(-0.54%) |
Apr 18, 2019 | 10.44 | 10.47 | 10.29 | 10.36 | 65,944 | -0.02(-0.23%) |
Apr 17, 2019 | 10.34 | 10.38 | 10.26 | 10.38 | 70,284 | +0.03(+0.31%) |
Apr 16, 2019 | 10.41 | 10.51 | 10.26 | 10.35 | 75,521 | -0.03(-0.28%) |
Apr 15, 2019 | 10.35 | 10.38 | 10.30 | 10.38 | 79,775 | +0.05(+0.46%) |
Apr 12, 2019 | 10.35 | 10.35 | 10.25 | 10.33 | 93,176 | +0.01(+0.08%) |
Apr 11, 2019 | 10.32 | 10.32 | 10.24 | 10.32 | 90,654 | +0.08(+0.77%) |
Apr 10, 2019 | 10.25 | 10.31 | 10.24 | 10.24 | 86,320 | -0.01(-0.08%) |
Apr 09, 2019 | 10.28 | 10.28 | 10.20 | 10.25 | 78,550 | +0.02(+0.23%) |
Apr 08, 2019 | 10.14 | 10.28 | 10.14 | 10.23 | 60,378 | +0.08(+0.78%) |
Apr 05, 2019 | 10.20 | 10.24 | 10.15 | 10.15 | 90,644 | -0.06(-0.54%) |
Apr 04, 2019 | 10.27 | 10.27 | 10.16 | 10.21 | 106,407 | -0.06(-0.62%) |
Apr 03, 2019 | 10.32 | 10.36 | 10.25 | 10.27 | 119,515 | -0.04(-0.38%) |
Apr 02, 2019 | 10.27 | 10.33 | 10.21 | 10.31 | 67,744 | +0.10(+1.01%) |