Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 10.19 | 10.19 | 10.19 | 0 | -0.07(-0.67%) | |
Apr 26, 2019 | 10.13 | 10.26 | 10.05 | 10.26 | 16,800 | +0.11(+1.07%) |
Apr 25, 2019 | 10.08 | 10.15 | 10.08 | 10.15 | 1,775 | +0.01(+0.10%) |
Apr 24, 2019 | 10.10 | 10.15 | 10.10 | 10.14 | 6,353 | +0.04(+0.40%) |
Apr 23, 2019 | 10.10 | 10.10 | 10.09 | 10.10 | 1,158 | +0.03(+0.30%) |
Apr 22, 2019 | 10.05 | 10.08 | 10.05 | 10.07 | 4,060 | -0.02(-0.20%) |
Apr 18, 2019 | 10.00 | 10.09 | 10.00 | 10.09 | 8,100 | +0.09(+0.90%) |
Apr 17, 2019 | 10.00 | 10.03 | 10.00 | 10.00 | 7,371 | -0.00(-0.00%) |
Apr 16, 2019 | 10.04 | 10.07 | 10.00 | 10.00 | 4,107 | -0.04(-0.38%) |
Apr 15, 2019 | 10.05 | 10.10 | 10.01 | 10.04 | 1,977 | -0.06(-0.61%) |
Apr 12, 2019 | 10.05 | 10.10 | 10.00 | 10.10 | 23,800 | -0.00(-0.00%) |
Apr 11, 2019 | 10.15 | 10.19 | 9.990 | 10.10 | 4,584 | +0.08(+0.80%) |
Apr 10, 2019 | 10.09 | 10.09 | 10.000 | 10.02 | 813 | -0.18(-1.76%) |
Apr 09, 2019 | 10.18 | 10.20 | 9.820 | 10.20 | 17,699 | +0.02(+0.20%) |
Apr 08, 2019 | 10.21 | 10.23 | 10.18 | 10.18 | 2,336 | -0.05(-0.52%) |
Apr 05, 2019 | 10.23 | 10.23 | 10.23 | 10.23 | 500 | +0.03(+0.33%) |
Apr 04, 2019 | 10.26 | 10.26 | 10.18 | 10.20 | 12,852 | -0.11(-1.08%) |
Apr 03, 2019 | 10.26 | 10.38 | 10.26 | 10.31 | 1,025 | +0.05(+0.50%) |
Apr 02, 2019 | 10.30 | 10.30 | 10.25 | 10.26 | 2,570 | +0.01(+0.10%) |
Apr 01, 2019 | 10.25 | 10.25 | 10.25 | 10.25 | 608 | +0.00(+0.00%) |
Mar 29, 2019 | 10.30 | 10.34 | 10.25 | 10.25 | 3,200 | -0.03(-0.29%) |
Mar 28, 2019 | 10.26 | 10.28 | 10.25 | 10.28 | 584 | -0.03(-0.29%) |
Mar 26, 2019 | 10.31 | 10.31 | 10.31 | 0 | -0.14(-1.34%) | |
Mar 25, 2019 | 10.25 | 10.45 | 10.25 | 10.45 | 1,190 | +0.15(+1.46%) |
Mar 22, 2019 | 10.27 | 10.32 | 10.25 | 10.30 | 2,500 | +0.03(+0.29%) |
Mar 21, 2019 | 10.35 | 10.44 | 10.27 | 10.27 | 793 | -0.08(-0.77%) |
Mar 20, 2019 | 10.39 | 10.49 | 10.35 | 10.35 | 1,649 | -0.25(-2.36%) |
Mar 19, 2019 | 10.54 | 10.60 | 10.50 | 10.60 | 4,582 | -0.04(-0.38%) |
Mar 18, 2019 | 10.50 | 10.65 | 10.49 | 10.64 | 1,590 | +0.09(+0.85%) |
Mar 15, 2019 | 10.45 | 10.55 | 10.32 | 10.55 | 9,000 | +0.15(+1.44%) |
Mar 14, 2019 | 10.40 | 10.40 | 10.40 | 201 | +0.00(+0.00%) | |
Mar 13, 2019 | 10.30 | 10.57 | 10.27 | 10.40 | 6,645 | +0.03(+0.29%) |
Mar 12, 2019 | 10.28 | 10.37 | 10.26 | 10.37 | 1,559 | +0.06(+0.58%) |
Mar 11, 2019 | 10.63 | 10.63 | 10.31 | 10.31 | 2,711 | -0.44(-4.09%) |
Mar 08, 2019 | 10.47 | 10.75 | 10.47 | 10.75 | 600 | +0.20(+1.90%) |
Mar 07, 2019 | 10.50 | 10.55 | 10.50 | 10.55 | 3,819 | +0.08(+0.76%) |
Mar 06, 2019 | 10.46 | 10.59 | 10.46 | 10.47 | 978 | +0.00(+0.00%) |
Mar 05, 2019 | 10.59 | 10.69 | 10.47 | 10.47 | 3,515 | -0.03(-0.29%) |
Mar 04, 2019 | 10.32 | 10.50 | 10.28 | 10.50 | 5,700 | +0.20(+1.92%) |
Mar 01, 2019 | 10.28 | 10.30 | 10.25 | 10.30 | 7,700 | -0.03(-0.27%) |
Feb 28, 2019 | 10.25 | 10.33 | 10.25 | 10.33 | 2,890 | +0.04(+0.39%) |
Feb 27, 2019 | 10.25 | 10.30 | 10.25 | 10.29 | 3,217 | +0.03(+0.29%) |
Feb 26, 2019 | 10.22 | 10.29 | 10.22 | 10.26 | 1,639 | +0.01(+0.10%) |
Feb 25, 2019 | 10.25 | 10.30 | 10.25 | 10.25 | 9,922 | -0.02(-0.19%) |
Feb 22, 2019 | 10.32 | 10.32 | 10.25 | 10.27 | 10,400 | +0.02(+0.20%) |
Feb 21, 2019 | 10.28 | 10.31 | 10.25 | 10.25 | 3,656 | -0.02(-0.19%) |
Feb 20, 2019 | 10.25 | 10.27 | 10.25 | 10.27 | 3,280 | +0.01(+0.09%) |
Feb 19, 2019 | 10.19 | 10.37 | 10.19 | 10.26 | 3,171 | -0.05(-0.48%) |
Feb 15, 2019 | 10.23 | 10.36 | 10.23 | 10.31 | 2,500 | +0.06(+0.59%) |
Feb 14, 2019 | 10.18 | 10.37 | 10.18 | 10.25 | 1,880 | -0.01(-0.11%) |
Feb 13, 2019 | 10.23 | 10.31 | 10.23 | 10.26 | 4,153 | +0.00(+0.01%) |
Feb 12, 2019 | 10.30 | 10.30 | 10.26 | 10.26 | 1,061 | -0.01(-0.10%) |
Feb 11, 2019 | 10.35 | 10.35 | 10.27 | 10.27 | 1,634 | -0.06(-0.58%) |
Feb 08, 2019 | 10.33 | 10.33 | 10.33 | 10.33 | 700 | +0.00(+0.00%) |
Feb 07, 2019 | 10.33 | 10.37 | 10.33 | 10.33 | 1,444 | -0.06(-0.55%) |
Feb 06, 2019 | 10.35 | 10.40 | 10.35 | 10.39 | 5,634 | +0.04(+0.36%) |
Feb 05, 2019 | 10.34 | 10.40 | 10.34 | 10.35 | 5,538 | -0.16(-1.52%) |
Feb 04, 2019 | 10.61 | 10.65 | 10.51 | 10.51 | 7,056 | -0.10(-0.94%) |