Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.46 | 10.47 | 10.38 | 10.44 | 420,718 | +0.02(+0.22%) |
Apr 29, 2019 | 10.44 | 10.46 | 10.38 | 10.41 | 335,508 | +0.02(+0.19%) |
Apr 26, 2019 | 10.39 | 10.40 | 10.32 | 10.39 | 297,463 | +0.04(+0.38%) |
Apr 25, 2019 | 10.31 | 10.38 | 10.25 | 10.35 | 406,606 | -0.03(-0.26%) |
Apr 24, 2019 | 10.46 | 10.46 | 10.31 | 10.38 | 533,806 | -0.08(-0.73%) |
Apr 23, 2019 | 10.49 | 10.53 | 10.42 | 10.46 | 537,049 | -0.04(-0.35%) |
Apr 22, 2019 | 10.49 | 10.53 | 10.44 | 10.49 | 442,326 | +0.05(+0.51%) |
Apr 18, 2019 | 10.44 | 10.44 | 10.38 | 10.44 | 517,918 | +0.00(+0.00%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.42 | 10.44 | 276,812 | -0.02(-0.16%) |
Apr 16, 2019 | 10.48 | 10.48 | 10.41 | 10.46 | 367,921 | +0.04(+0.35%) |
Apr 15, 2019 | 10.47 | 10.48 | 10.38 | 10.42 | 581,430 | +0.05(+0.45%) |
Apr 12, 2019 | 10.46 | 10.46 | 10.33 | 10.37 | 342,158 | -0.04(-0.38%) |
Apr 11, 2019 | 10.49 | 10.49 | 10.37 | 10.41 | 395,746 | -0.09(-0.88%) |
Apr 10, 2019 | 10.53 | 10.60 | 10.50 | 10.51 | 307,764 | -0.03(-0.28%) |
Apr 09, 2019 | 10.60 | 10.63 | 10.53 | 10.54 | 293,017 | -0.06(-0.56%) |
Apr 08, 2019 | 10.43 | 10.62 | 10.42 | 10.60 | 508,344 | +0.19(+1.85%) |
Apr 05, 2019 | 10.40 | 10.45 | 10.31 | 10.40 | 692,168 | -0.01(-0.13%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.40 | 10.42 | 452,295 | -0.06(-0.54%) |
Apr 03, 2019 | 10.58 | 10.61 | 10.47 | 10.47 | 645,021 | -0.11(-1.00%) |
Apr 02, 2019 | 10.60 | 10.65 | 10.56 | 10.58 | 379,448 | -0.01(-0.13%) |
Apr 01, 2019 | 10.58 | 10.61 | 10.48 | 10.59 | 546,498 | +0.01(+0.13%) |
Mar 29, 2019 | 10.51 | 10.59 | 10.43 | 10.58 | 470,807 | +0.14(+1.36%) |
Mar 28, 2019 | 10.53 | 10.55 | 10.38 | 10.44 | 342,257 | -0.10(-0.94%) |
Mar 27, 2019 | 10.50 | 10.54 | 10.45 | 10.54 | 466,657 | +0.07(+0.66%) |
Mar 26, 2019 | 10.40 | 10.52 | 10.40 | 10.47 | 345,908 | +0.06(+0.60%) |
Mar 25, 2019 | 10.32 | 10.42 | 10.32 | 10.40 | 465,443 | +0.04(+0.35%) |
Mar 22, 2019 | 10.40 | 10.43 | 10.32 | 10.37 | 367,223 | -0.03(-0.32%) |
Mar 21, 2019 | 10.39 | 10.44 | 10.36 | 10.40 | 312,520 | +0.01(+0.13%) |
Mar 20, 2019 | 10.42 | 10.46 | 10.30 | 10.39 | 499,052 | +0.00(+0.00%) |
Mar 19, 2019 | 10.41 | 10.47 | 10.38 | 10.39 | 458,815 | -0.02(-0.19%) |
Mar 18, 2019 | 10.42 | 10.46 | 10.32 | 10.41 | 449,954 | +0.03(+0.26%) |
Mar 15, 2019 | 10.36 | 10.45 | 10.34 | 10.38 | 458,123 | +0.04(+0.42%) |
Mar 14, 2019 | 10.27 | 10.37 | 10.26 | 10.34 | 495,766 | +0.06(+0.58%) |
Mar 13, 2019 | 10.24 | 10.31 | 10.23 | 10.28 | 545,076 | +0.04(+0.36%) |
Mar 12, 2019 | 10.22 | 10.26 | 10.19 | 10.24 | 431,273 | +0.03(+0.26%) |
Mar 11, 2019 | 10.18 | 10.26 | 10.16 | 10.22 | 424,282 | +0.03(+0.29%) |
Mar 08, 2019 | 10.10 | 10.19 | 10.07 | 10.19 | 446,043 | +0.09(+0.85%) |
Mar 07, 2019 | 10.10 | 10.23 | 10.06 | 10.10 | 608,516 | +0.01(+0.07%) |
Mar 06, 2019 | 10.00 | 10.11 | 9.951 | 10.09 | 459,745 | +0.10(+0.96%) |
Mar 05, 2019 | 10.01 | 10.08 | 9.944 | 9.997 | 444,129 | -0.00(-0.03%) |
Mar 04, 2019 | 9.967 | 10.00 | 9.888 | 10.00 | 996,459 | +0.08(+0.77%) |
Mar 01, 2019 | 9.964 | 9.974 | 9.884 | 9.924 | 759,814 | -0.04(-0.40%) |
Feb 28, 2019 | 9.888 | 10.03 | 9.864 | 9.964 | 898,169 | +0.08(+0.77%) |
Feb 27, 2019 | 10.02 | 10.02 | 9.838 | 9.888 | 799,991 | +0.21(+2.13%) |
Feb 26, 2019 | 9.611 | 9.700 | 9.560 | 9.681 | 866,448 | +0.10(+1.10%) |
Feb 25, 2019 | 9.630 | 9.630 | 9.532 | 9.576 | 813,178 | +0.03(+0.30%) |
Feb 22, 2019 | 9.570 | 9.570 | 9.484 | 9.548 | 554,456 | +0.06(+0.67%) |
Feb 21, 2019 | 9.487 | 9.557 | 9.398 | 9.484 | 667,824 | -0.00(-0.03%) |
Feb 20, 2019 | 9.579 | 9.653 | 9.471 | 9.487 | 783,676 | -0.03(-0.33%) |
Feb 19, 2019 | 9.529 | 9.586 | 9.433 | 9.519 | 1,065,305 | +0.14(+1.49%) |
Feb 15, 2019 | 9.303 | 9.417 | 9.280 | 9.379 | 586,202 | +0.09(+0.92%) |
Feb 14, 2019 | 9.220 | 9.328 | 9.166 | 9.293 | 622,016 | +0.08(+0.90%) |
Feb 13, 2019 | 9.303 | 9.303 | 9.198 | 9.210 | 953,829 | -0.03(-0.28%) |
Feb 12, 2019 | 9.315 | 9.315 | 9.201 | 9.236 | 1,636,219 | -0.00(-0.03%) |
Feb 11, 2019 | 9.338 | 9.373 | 9.220 | 9.239 | 861,199 | -0.08(-0.85%) |
Feb 08, 2019 | 9.239 | 9.376 | 9.156 | 9.319 | 1,121,800 | +0.31(+3.39%) |
Feb 07, 2019 | 9.109 | 9.140 | 8.946 | 9.013 | 786,750 | -0.08(-0.91%) |
Feb 06, 2019 | 9.179 | 9.179 | 9.083 | 9.096 | 592,633 | -0.08(-0.90%) |
Feb 05, 2019 | 9.214 | 9.245 | 9.163 | 9.179 | 496,471 | -0.03(-0.28%) |
Feb 04, 2019 | 9.226 | 9.242 | 9.175 | 9.204 | 413,394 | -0.02(-0.21%) |