Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.51 | 10.39 | 10.48 | 77,403 | -0.04(-0.38%) |
Apr 29, 2019 | 10.48 | 10.57 | 10.48 | 10.52 | 46,981 | +0.06(+0.62%) |
Apr 26, 2019 | 10.40 | 10.47 | 10.40 | 10.46 | 71,200 | +0.01(+0.05%) |
Apr 25, 2019 | 10.42 | 10.46 | 10.39 | 10.45 | 64,938 | +0.06(+0.58%) |
Apr 24, 2019 | 10.27 | 10.48 | 10.27 | 10.39 | 73,714 | -0.10(-0.95%) |
Apr 23, 2019 | 10.44 | 10.49 | 10.44 | 10.49 | 35,802 | +0.01(+0.05%) |
Apr 22, 2019 | 10.46 | 10.51 | 10.45 | 10.48 | 109,412 | -0.08(-0.71%) |
Apr 18, 2019 | 10.56 | 10.56 | 10.51 | 10.56 | 293,700 | +0.02(+0.19%) |
Apr 17, 2019 | 10.60 | 10.60 | 10.54 | 10.54 | 167,859 | -0.09(-0.85%) |
Apr 16, 2019 | 10.52 | 10.64 | 10.52 | 10.63 | 286,827 | +0.02(+0.21%) |
Apr 15, 2019 | 10.65 | 10.65 | 10.59 | 10.61 | 35,432 | -0.13(-1.18%) |
Apr 12, 2019 | 10.67 | 10.75 | 10.67 | 10.73 | 36,100 | +0.07(+0.70%) |
Apr 11, 2019 | 10.55 | 10.72 | 10.55 | 10.66 | 37,370 | -0.14(-1.34%) |
Apr 10, 2019 | 10.83 | 10.83 | 10.78 | 10.80 | 18,994 | -0.07(-0.64%) |
Apr 09, 2019 | 10.86 | 10.90 | 10.86 | 10.88 | 75,163 | -0.05(-0.50%) |
Apr 08, 2019 | 10.89 | 10.95 | 10.83 | 10.93 | 73,044 | +0.00(+0.05%) |
Apr 05, 2019 | 10.93 | 10.94 | 10.90 | 10.93 | 30,400 | +0.05(+0.46%) |
Apr 04, 2019 | 10.80 | 10.89 | 10.80 | 10.88 | 25,266 | +0.02(+0.18%) |
Apr 03, 2019 | 10.92 | 10.94 | 10.83 | 10.86 | 66,184 | +0.08(+0.70%) |
Apr 02, 2019 | 10.70 | 10.81 | 10.70 | 10.78 | 29,360 | +0.10(+0.94%) |
Apr 01, 2019 | 10.56 | 10.71 | 10.56 | 10.68 | 53,503 | +0.20(+1.86%) |
Mar 29, 2019 | 10.46 | 10.51 | 10.45 | 10.48 | 54,500 | +0.02(+0.19%) |
Mar 28, 2019 | 10.33 | 10.49 | 10.33 | 10.46 | 28,643 | +0.06(+0.58%) |
Mar 27, 2019 | 10.32 | 10.43 | 10.32 | 10.40 | 58,878 | -0.18(-1.65%) |
Mar 26, 2019 | 10.57 | 10.65 | 10.47 | 10.58 | 108,795 | +0.04(+0.43%) |
Mar 25, 2019 | 10.50 | 10.55 | 10.46 | 10.54 | 41,777 | +0.04(+0.33%) |
Mar 22, 2019 | 10.55 | 10.61 | 10.42 | 10.50 | 138,000 | +0.15(+1.45%) |
Mar 21, 2019 | 10.43 | 10.43 | 10.26 | 10.35 | 106,704 | -0.11(-1.05%) |
Mar 20, 2019 | 10.32 | 10.60 | 10.32 | 10.46 | 46,613 | +0.26(+2.50%) |
Mar 19, 2019 | 10.24 | 10.24 | 10.19 | 10.21 | 62,795 | -0.07(-0.68%) |
Mar 18, 2019 | 10.13 | 10.45 | 10.13 | 10.28 | 68,618 | -0.00(-0.05%) |
Mar 15, 2019 | 10.28 | 10.30 | 10.27 | 10.28 | 73,400 | +0.13(+1.33%) |
Mar 14, 2019 | 10.19 | 10.19 | 10.08 | 10.14 | 69,573 | -0.01(-0.10%) |
Mar 13, 2019 | 10.13 | 10.17 | 10.13 | 10.15 | 53,478 | -0.03(-0.25%) |
Mar 12, 2019 | 10.32 | 10.32 | 10.15 | 10.18 | 131,392 | +0.03(+0.25%) |
Mar 11, 2019 | 10.13 | 10.17 | 10.10 | 10.15 | 57,820 | +0.02(+0.25%) |
Mar 08, 2019 | 10.07 | 10.13 | 10.06 | 10.13 | 47,300 | -0.11(-1.07%) |
Mar 07, 2019 | 10.29 | 10.29 | 10.20 | 10.24 | 114,183 | -0.13(-1.30%) |
Mar 06, 2019 | 10.36 | 10.42 | 10.35 | 10.38 | 69,331 | -0.05(-0.48%) |
Mar 05, 2019 | 10.50 | 10.50 | 10.38 | 10.43 | 90,145 | -0.12(-1.18%) |
Mar 04, 2019 | 10.57 | 10.65 | 10.54 | 10.55 | 137,602 | -0.00(-0.05%) |
Mar 01, 2019 | 10.61 | 10.61 | 10.54 | 10.55 | 116,500 | -0.03(-0.28%) |
Feb 28, 2019 | 10.70 | 10.70 | 10.55 | 10.59 | 51,633 | -0.11(-1.07%) |
Feb 27, 2019 | 10.62 | 10.73 | 10.62 | 10.70 | 146,427 | +0.13(+1.23%) |
Feb 26, 2019 | 10.53 | 10.61 | 10.53 | 10.57 | 124,481 | +0.13(+1.29%) |
Feb 25, 2019 | 10.32 | 10.47 | 10.32 | 10.44 | 60,204 | -0.04(-0.43%) |
Feb 22, 2019 | 10.42 | 10.49 | 10.38 | 10.48 | 46,600 | +0.18(+1.75%) |
Feb 21, 2019 | 10.27 | 10.36 | 10.27 | 10.30 | 272,532 | -0.09(-0.87%) |
Feb 20, 2019 | 10.41 | 10.46 | 10.39 | 10.39 | 182,874 | +0.00(+0.00%) |
Feb 19, 2019 | 10.21 | 10.39 | 10.21 | 10.39 | 102,687 | +0.24(+2.36%) |
Feb 15, 2019 | 10.18 | 10.20 | 10.13 | 10.15 | 80,400 | -0.08(-0.78%) |
Feb 14, 2019 | 10.23 | 10.25 | 10.18 | 10.23 | 151,736 | +0.12(+1.19%) |
Feb 13, 2019 | 10.08 | 10.16 | 10.08 | 10.11 | 104,304 | +0.08(+0.85%) |
Feb 12, 2019 | 10.00 | 10.03 | 9.990 | 10.03 | 1,602,257 | -0.08(-0.79%) |
Feb 11, 2019 | 10.15 | 10.20 | 10.08 | 10.11 | 2,241,276 | +0.13(+1.35%) |
Feb 08, 2019 | 10.02 | 10.03 | 9.950 | 9.970 | 971,400 | +0.01(+0.05%) |
Feb 07, 2019 | 9.980 | 10.04 | 9.920 | 9.965 | 80,021 | -0.06(-0.65%) |
Feb 06, 2019 | 10.09 | 10.09 | 10.01 | 10.03 | 116,800 | -0.04(-0.45%) |
Feb 05, 2019 | 10.07 | 10.10 | 10.06 | 10.07 | 192,081 | +0.05(+0.50%) |
Feb 04, 2019 | 9.970 | 10.07 | 9.970 | 10.03 | 745,426 | -0.01(-0.15%) |