Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.70 | 10.74 | 10.70 | 10.70 | 21,919 | -0.03(-0.30%) |
Jun 27, 2019 | 10.63 | 10.73 | 10.63 | 10.73 | 42,184 | +0.07(+0.68%) |
Jun 26, 2019 | 10.68 | 10.70 | 10.57 | 10.66 | 121,906 | +0.00(+0.00%) |
Jun 25, 2019 | 10.88 | 10.88 | 10.64 | 10.66 | 260,216 | -0.21(-1.92%) |
Jun 24, 2019 | 10.82 | 10.92 | 10.81 | 10.86 | 126,914 | +0.08(+0.74%) |
Jun 21, 2019 | 10.84 | 10.84 | 10.78 | 10.78 | 86,555 | -0.03(-0.30%) |
Jun 20, 2019 | 10.81 | 10.85 | 10.76 | 10.82 | 49,460 | +0.02(+0.15%) |
Jun 19, 2019 | 10.80 | 10.86 | 10.75 | 10.80 | 44,551 | +0.02(+0.15%) |
Jun 18, 2019 | 10.89 | 10.90 | 10.78 | 10.78 | 96,274 | -0.10(-0.94%) |
Jun 17, 2019 | 11.04 | 11.04 | 10.85 | 10.89 | 55,170 | -0.06(-0.58%) |
Jun 14, 2019 | 10.85 | 11.02 | 10.85 | 10.95 | 51,886 | +0.10(+0.96%) |
Jun 13, 2019 | 10.80 | 10.88 | 10.75 | 10.85 | 50,544 | +0.05(+0.44%) |
Jun 12, 2019 | 10.77 | 10.88 | 10.77 | 10.80 | 38,420 | +0.03(+0.30%) |
Jun 11, 2019 | 10.80 | 10.87 | 10.76 | 10.77 | 66,054 | -0.06(-0.52%) |
Jun 10, 2019 | 10.85 | 10.85 | 10.77 | 10.82 | 84,992 | +0.01(+0.09%) |
Jun 07, 2019 | 10.82 | 10.84 | 10.81 | 10.81 | 30,506 | +0.03(+0.29%) |
Jun 06, 2019 | 10.81 | 10.87 | 10.78 | 10.78 | 75,242 | -0.01(-0.07%) |
Jun 05, 2019 | 10.79 | 10.84 | 10.76 | 10.79 | 86,406 | +0.04(+0.37%) |
Jun 04, 2019 | 10.69 | 10.77 | 10.69 | 10.75 | 51,953 | +0.02(+0.15%) |
Jun 03, 2019 | 10.70 | 10.77 | 10.69 | 10.73 | 30,460 | +0.03(+0.30%) |
May 31, 2019 | 10.77 | 10.77 | 10.65 | 10.70 | 70,015 | -0.02(-0.15%) |
May 30, 2019 | 10.74 | 10.79 | 10.72 | 10.72 | 112,446 | -0.02(-0.22%) |
May 29, 2019 | 10.81 | 10.85 | 10.73 | 10.74 | 87,141 | -0.02(-0.22%) |
May 28, 2019 | 10.75 | 10.78 | 10.75 | 10.77 | 89,959 | +0.02(+0.15%) |
May 24, 2019 | 10.81 | 10.81 | 10.74 | 10.75 | 26,755 | -0.01(-0.07%) |
May 23, 2019 | 10.78 | 10.79 | 10.74 | 10.76 | 68,958 | -0.01(-0.07%) |
May 22, 2019 | 10.80 | 10.80 | 10.74 | 10.77 | 52,775 | +0.01(+0.07%) |
May 21, 2019 | 10.77 | 10.81 | 10.75 | 10.76 | 93,664 | -0.02(-0.15%) |
May 20, 2019 | 10.83 | 10.85 | 10.77 | 10.77 | 36,039 | +0.00(+0.00%) |
May 17, 2019 | 10.85 | 10.85 | 10.73 | 10.77 | 47,760 | -0.02(-0.22%) |
May 16, 2019 | 10.81 | 10.89 | 10.73 | 10.80 | 101,931 | +0.01(+0.10%) |
May 15, 2019 | 10.64 | 10.81 | 10.64 | 10.79 | 72,576 | +0.13(+1.20%) |
May 14, 2019 | 10.60 | 10.69 | 10.60 | 10.66 | 58,471 | +0.02(+0.22%) |
May 13, 2019 | 10.68 | 10.69 | 10.60 | 10.64 | 42,188 | +0.02(+0.23%) |
May 10, 2019 | 10.64 | 10.71 | 10.60 | 10.61 | 77,445 | -0.12(-1.11%) |
May 09, 2019 | 10.72 | 10.75 | 10.61 | 10.73 | 54,737 | +0.08(+0.75%) |
May 08, 2019 | 10.61 | 10.66 | 10.56 | 10.65 | 36,612 | +0.02(+0.15%) |
May 07, 2019 | 10.63 | 10.64 | 10.56 | 10.64 | 63,749 | +0.02(+0.15%) |
May 06, 2019 | 10.60 | 10.62 | 10.53 | 10.62 | 75,739 | +0.04(+0.38%) |
May 03, 2019 | 10.58 | 10.58 | 10.52 | 10.58 | 69,537 | +0.02(+0.15%) |
May 02, 2019 | 10.52 | 10.59 | 10.44 | 10.56 | 88,346 | +0.05(+0.45%) |
May 01, 2019 | 10.49 | 10.52 | 10.38 | 10.52 | 70,138 | +0.07(+0.69%) |
Apr 30, 2019 | 10.42 | 10.48 | 10.33 | 10.44 | 117,773 | +0.09(+0.85%) |
Apr 29, 2019 | 10.44 | 10.44 | 10.35 | 10.36 | 113,757 | -0.06(-0.54%) |
Apr 26, 2019 | 10.33 | 10.43 | 10.33 | 10.41 | 63,512 | +0.08(+0.77%) |
Apr 25, 2019 | 10.44 | 10.45 | 10.32 | 10.33 | 109,670 | -0.03(-0.31%) |
Apr 24, 2019 | 10.40 | 10.40 | 10.34 | 10.37 | 71,550 | +0.00(+0.04%) |
Apr 23, 2019 | 10.35 | 10.39 | 10.35 | 10.36 | 86,018 | +0.01(+0.12%) |
Apr 22, 2019 | 10.45 | 10.46 | 10.33 | 10.35 | 65,426 | -0.06(-0.54%) |
Apr 18, 2019 | 10.48 | 10.52 | 10.33 | 10.40 | 65,646 | -0.02(-0.23%) |
Apr 17, 2019 | 10.39 | 10.43 | 10.31 | 10.43 | 69,966 | +0.03(+0.31%) |
Apr 16, 2019 | 10.46 | 10.56 | 10.31 | 10.40 | 75,180 | -0.03(-0.28%) |
Apr 15, 2019 | 10.39 | 10.43 | 10.35 | 10.43 | 79,414 | +0.05(+0.46%) |
Apr 12, 2019 | 10.39 | 10.39 | 10.30 | 10.38 | 92,755 | +0.01(+0.08%) |
Apr 11, 2019 | 10.37 | 10.37 | 10.28 | 10.37 | 90,245 | +0.08(+0.77%) |
Apr 10, 2019 | 10.30 | 10.35 | 10.28 | 10.29 | 85,930 | -0.01(-0.08%) |
Apr 09, 2019 | 10.32 | 10.32 | 10.24 | 10.30 | 78,196 | +0.02(+0.23%) |
Apr 08, 2019 | 10.19 | 10.32 | 10.19 | 10.28 | 60,106 | +0.08(+0.78%) |
Apr 05, 2019 | 10.24 | 10.29 | 10.20 | 10.20 | 90,235 | -0.06(-0.54%) |
Apr 04, 2019 | 10.32 | 10.32 | 10.20 | 10.25 | 105,927 | -0.06(-0.61%) |
Apr 03, 2019 | 10.36 | 10.40 | 10.30 | 10.32 | 118,975 | -0.04(-0.38%) |
Apr 02, 2019 | 10.32 | 10.38 | 10.25 | 10.35 | 67,438 | +0.10(+1.01%) |