Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.71 | 10.73 | 10.67 | 10.70 | 78,502 | +0.03(+0.28%) |
Apr 29, 2019 | 10.66 | 10.69 | 10.65 | 10.67 | 117,490 | +0.01(+0.09%) |
Apr 26, 2019 | 10.62 | 10.66 | 10.61 | 10.66 | 18,600 | +0.05(+0.47%) |
Apr 25, 2019 | 10.64 | 10.64 | 10.59 | 10.61 | 36,492 | +0.02(+0.19%) |
Apr 24, 2019 | 10.62 | 10.62 | 10.56 | 10.59 | 212,633 | +0.02(+0.19%) |
Apr 23, 2019 | 10.52 | 10.57 | 10.48 | 10.57 | 98,225 | +0.07(+0.67%) |
Apr 22, 2019 | 10.50 | 10.50 | 10.46 | 10.50 | 75,132 | +0.01(+0.10%) |
Apr 18, 2019 | 10.57 | 10.57 | 10.48 | 10.49 | 52,900 | -0.04(-0.38%) |
Apr 17, 2019 | 10.58 | 10.58 | 10.51 | 10.53 | 48,695 | -0.05(-0.47%) |
Apr 16, 2019 | 10.61 | 10.62 | 10.50 | 10.58 | 89,186 | -0.07(-0.66%) |
Apr 15, 2019 | 10.60 | 10.67 | 10.60 | 10.65 | 35,299 | +0.03(+0.28%) |
Apr 12, 2019 | 10.71 | 10.71 | 10.61 | 10.62 | 38,400 | -0.07(-0.65%) |
Apr 11, 2019 | 10.69 | 10.70 | 10.67 | 10.69 | 49,545 | +0.00(+0.00%) |
Apr 10, 2019 | 10.68 | 10.70 | 10.62 | 10.69 | 61,021 | +0.08(+0.75%) |
Apr 09, 2019 | 10.60 | 10.66 | 10.58 | 10.61 | 30,385 | +0.01(+0.09%) |
Apr 08, 2019 | 10.73 | 10.73 | 10.56 | 10.60 | 41,527 | -0.07(-0.66%) |
Apr 05, 2019 | 10.67 | 10.67 | 10.60 | 10.67 | 25,300 | +0.05(+0.47%) |
Apr 04, 2019 | 10.61 | 10.64 | 10.57 | 10.62 | 39,121 | -0.03(-0.28%) |
Apr 03, 2019 | 10.65 | 10.66 | 10.57 | 10.65 | 68,078 | +0.02(+0.19%) |
Apr 02, 2019 | 10.66 | 10.66 | 10.58 | 10.63 | 48,206 | +0.01(+0.09%) |
Apr 01, 2019 | 10.63 | 10.63 | 10.53 | 10.62 | 73,312 | +0.07(+0.66%) |
Mar 29, 2019 | 10.63 | 10.63 | 10.53 | 10.55 | 57,200 | -0.04(-0.38%) |
Mar 28, 2019 | 10.58 | 10.63 | 10.56 | 10.59 | 60,575 | +0.01(+0.09%) |
Mar 27, 2019 | 10.59 | 10.63 | 10.54 | 10.58 | 56,960 | +0.03(+0.28%) |
Mar 26, 2019 | 10.60 | 10.60 | 10.53 | 10.55 | 73,877 | -0.01(-0.09%) |
Mar 25, 2019 | 10.63 | 10.63 | 10.54 | 10.56 | 129,487 | -0.02(-0.19%) |
Mar 22, 2019 | 10.62 | 10.62 | 10.54 | 10.58 | 80,800 | +0.04(+0.38%) |
Mar 21, 2019 | 10.58 | 10.58 | 10.54 | 10.54 | 36,139 | +0.01(+0.09%) |
Mar 20, 2019 | 10.51 | 10.56 | 10.50 | 10.53 | 51,865 | +0.02(+0.19%) |
Mar 19, 2019 | 10.59 | 10.59 | 10.51 | 10.51 | 11,515 | +0.00(+0.00%) |
Mar 18, 2019 | 10.60 | 10.60 | 10.51 | 10.51 | 14,291 | -0.02(-0.19%) |
Mar 15, 2019 | 10.51 | 10.55 | 10.51 | 10.53 | 53,600 | -0.02(-0.19%) |
Mar 14, 2019 | 10.58 | 10.58 | 10.54 | 10.55 | 49,371 | -0.03(-0.28%) |
Mar 13, 2019 | 10.57 | 10.58 | 10.51 | 10.58 | 39,309 | +0.01(+0.09%) |
Mar 12, 2019 | 10.44 | 10.57 | 10.44 | 10.57 | 118,271 | +0.06(+0.57%) |
Mar 11, 2019 | 10.57 | 10.57 | 10.51 | 10.51 | 22,411 | -0.00(-0.01%) |
Mar 08, 2019 | 10.51 | 10.54 | 10.51 | 10.51 | 24,800 | +0.00(+0.01%) |
Mar 07, 2019 | 10.49 | 10.52 | 10.44 | 10.51 | 60,264 | +0.03(+0.29%) |
Mar 06, 2019 | 10.44 | 10.48 | 10.42 | 10.48 | 32,649 | +0.03(+0.29%) |
Mar 05, 2019 | 10.37 | 10.45 | 10.37 | 10.45 | 97,600 | -0.01(-0.10%) |
Mar 04, 2019 | 10.46 | 10.46 | 10.42 | 10.46 | 33,783 | +0.02(+0.19%) |
Mar 01, 2019 | 10.42 | 10.44 | 10.41 | 10.44 | 57,700 | +0.03(+0.29%) |
Feb 28, 2019 | 10.34 | 10.41 | 10.34 | 10.41 | 33,967 | +0.02(+0.19%) |
Feb 27, 2019 | 10.38 | 10.40 | 10.36 | 10.39 | 58,937 | +0.00(+0.00%) |
Feb 26, 2019 | 10.37 | 10.40 | 10.37 | 10.39 | 52,363 | +0.02(+0.19%) |
Feb 25, 2019 | 10.36 | 10.39 | 10.35 | 10.37 | 28,040 | +0.00(+0.00%) |
Feb 22, 2019 | 10.45 | 10.45 | 10.36 | 10.37 | 95,900 | -0.04(-0.38%) |
Feb 21, 2019 | 10.46 | 10.46 | 10.38 | 10.41 | 40,699 | -0.04(-0.38%) |
Feb 20, 2019 | 10.43 | 10.45 | 10.41 | 10.45 | 25,608 | -0.02(-0.19%) |
Feb 19, 2019 | 10.40 | 10.47 | 10.40 | 10.47 | 58,997 | +0.03(+0.29%) |
Feb 15, 2019 | 10.39 | 10.44 | 10.39 | 10.44 | 51,100 | +0.05(+0.48%) |
Feb 14, 2019 | 10.36 | 10.41 | 10.36 | 10.39 | 34,825 | +0.02(+0.19%) |
Feb 13, 2019 | 10.36 | 10.42 | 10.36 | 10.37 | 33,342 | +0.00(+0.00%) |
Feb 12, 2019 | 10.39 | 10.43 | 10.33 | 10.37 | 46,340 | -0.02(-0.19%) |
Feb 11, 2019 | 10.44 | 10.44 | 10.38 | 10.39 | 37,541 | -0.02(-0.19%) |
Feb 08, 2019 | 10.31 | 10.41 | 10.31 | 10.41 | 43,000 | +0.06(+0.58%) |
Feb 07, 2019 | 10.37 | 10.40 | 10.35 | 10.35 | 38,201 | -0.01(-0.10%) |
Feb 06, 2019 | 10.32 | 10.38 | 10.31 | 10.36 | 18,005 | +0.01(+0.10%) |
Feb 05, 2019 | 10.31 | 10.35 | 10.29 | 10.35 | 35,256 | +0.02(+0.19%) |
Feb 04, 2019 | 10.36 | 10.36 | 10.32 | 10.33 | 38,222 | +0.00(+0.00%) |