Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.10 | 10.10 | 10.03 | 10.07 | 1,989 | -0.04(-0.40%) |
Apr 29, 2019 | 10.05 | 10.12 | 10.04 | 10.12 | 580 | +0.02(+0.15%) |
Apr 26, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 600 | +0.10(+1.00%) |
Apr 25, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 22 | +0.12(+1.16%) |
Apr 24, 2019 | 9.866 | 9.900 | 9.866 | 9.885 | 2,159 | +0.01(+0.10%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.830 | 9.875 | 1,641 | -0.15(-1.55%) |
Apr 22, 2019 | 10.04 | 10.04 | 10.02 | 10.03 | 2,156 | +0.02(+0.23%) |
Apr 18, 2019 | 10.03 | 10.05 | 10.01 | 10.01 | 1,400 | -0.09(-0.87%) |
Apr 17, 2019 | 10.14 | 10.14 | 10.10 | 10.10 | 3,791 | -0.19(-1.85%) |
Apr 16, 2019 | 10.27 | 10.29 | 10.27 | 10.29 | 354 | -0.05(-0.51%) |
Apr 15, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 177 | -0.18(-1.73%) |
Apr 12, 2019 | 10.52 | 10.52 | 10.52 | 10.52 | 100 | -0.03(-0.28%) |
Apr 11, 2019 | 10.52 | 10.55 | 10.52 | 10.55 | 151 | -0.08(-0.71%) |
Apr 10, 2019 | 10.56 | 10.62 | 10.56 | 10.62 | 355 | -0.00(-0.00%) |
Apr 09, 2019 | 10.63 | 10.63 | 10.63 | 10.63 | 13 | -0.02(-0.18%) |
Apr 08, 2019 | 10.56 | 10.64 | 10.51 | 10.64 | 1,802 | +0.15(+1.48%) |
Apr 05, 2019 | 10.38 | 10.49 | 10.36 | 10.49 | 11,700 | +0.06(+0.58%) |
Apr 04, 2019 | 10.46 | 10.46 | 10.43 | 10.43 | 1,892 | -0.08(-0.80%) |
Apr 03, 2019 | 10.50 | 10.51 | 10.50 | 10.51 | 201 | -0.04(-0.34%) |
Apr 02, 2019 | 10.50 | 10.55 | 10.49 | 10.55 | 1,709 | +0.00(+0.02%) |
Apr 01, 2019 | 10.58 | 10.65 | 10.55 | 10.55 | 362 | +0.05(+0.51%) |
Mar 29, 2019 | 10.58 | 10.58 | 10.48 | 10.49 | 1,500 | -0.13(-1.22%) |
Mar 28, 2019 | 10.61 | 10.62 | 10.61 | 10.62 | 650 | -0.03(-0.28%) |
Mar 27, 2019 | 10.63 | 10.65 | 10.62 | 10.65 | 330 | -0.06(-0.60%) |
Mar 26, 2019 | 10.75 | 10.75 | 10.72 | 10.72 | 852 | -0.10(-0.88%) |
Mar 25, 2019 | 10.63 | 10.84 | 10.63 | 10.81 | 1,212 | +0.00(+0.04%) |
Mar 22, 2019 | 10.81 | 10.81 | 10.81 | 10.81 | 100 | -0.13(-1.15%) |
Mar 21, 2019 | 10.92 | 10.98 | 10.92 | 10.94 | 310 | +0.01(+0.05%) |
Mar 20, 2019 | 10.93 | 10.93 | 10.93 | 10.93 | 158 | -0.10(-0.91%) |
Mar 19, 2019 | 11.02 | 11.04 | 11.02 | 11.03 | 977 | +0.00(+0.00%) |
Mar 18, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 523 | +0.15(+1.38%) |
Mar 15, 2019 | 10.86 | 10.88 | 10.83 | 10.88 | 3,200 | -0.09(-0.81%) |
Mar 14, 2019 | 10.97 | 10.97 | 10.97 | 10.97 | 117 | +0.05(+0.45%) |
Mar 13, 2019 | 10.83 | 10.92 | 10.83 | 10.92 | 240 | +0.07(+0.65%) |
Mar 12, 2019 | 10.75 | 10.85 | 10.75 | 10.85 | 822 | +0.08(+0.76%) |
Mar 11, 2019 | 10.81 | 10.82 | 10.74 | 10.77 | 9,224 | -0.26(-2.38%) |
Mar 08, 2019 | 11.10 | 11.10 | 11.03 | 11.03 | 8,800 | +0.02(+0.18%) |
Mar 07, 2019 | 10.99 | 11.01 | 10.96 | 11.01 | 1,561 | +0.08(+0.78%) |
Mar 06, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 1,347 | -0.11(-1.00%) |
Mar 05, 2019 | 10.99 | 11.04 | 10.99 | 11.03 | 6,334 | +0.04(+0.41%) |
Mar 04, 2019 | 10.98 | 10.99 | 10.98 | 10.99 | 231 | +0.02(+0.18%) |
Mar 01, 2019 | 10.99 | 11.00 | 10.89 | 10.97 | 9,000 | +0.10(+0.92%) |
Feb 28, 2019 | 10.84 | 10.87 | 10.84 | 10.87 | 1,113 | +0.06(+0.60%) |
Feb 27, 2019 | 10.76 | 10.80 | 10.76 | 10.80 | 962 | +0.08(+0.79%) |
Feb 26, 2019 | 10.83 | 10.83 | 10.72 | 10.72 | 1,299 | -0.09(-0.79%) |
Feb 25, 2019 | 10.77 | 10.82 | 10.73 | 10.81 | 2,653 | +0.19(+1.79%) |
Feb 22, 2019 | 10.56 | 10.63 | 10.56 | 10.62 | 9,300 | +0.03(+0.24%) |
Feb 21, 2019 | 10.50 | 10.59 | 10.50 | 10.59 | 266 | +0.12(+1.19%) |
Feb 20, 2019 | 10.46 | 10.46 | 10.46 | 10.46 | 9 | -0.06(-0.62%) |
Feb 19, 2019 | 10.41 | 10.56 | 10.41 | 10.53 | 8,452 | +0.11(+1.06%) |
Feb 15, 2019 | 10.35 | 10.42 | 10.35 | 10.42 | 600 | +0.11(+1.02%) |
Feb 14, 2019 | 10.37 | 10.37 | 10.31 | 10.31 | 988 | -0.11(-1.01%) |
Feb 13, 2019 | 10.42 | 10.42 | 10.39 | 10.42 | 1,212 | -0.15(-1.42%) |
Feb 12, 2019 | 10.53 | 10.61 | 10.53 | 10.57 | 2,178 | +0.11(+1.00%) |
Feb 11, 2019 | 10.51 | 10.51 | 10.46 | 10.46 | 306 | +0.11(+1.06%) |
Feb 08, 2019 | 10.30 | 10.36 | 10.22 | 10.36 | 1,300 | +0.14(+1.38%) |
Feb 07, 2019 | 10.18 | 10.21 | 10.17 | 10.21 | 1,253 | -0.21(-1.97%) |
Feb 06, 2019 | 10.41 | 10.42 | 10.41 | 10.42 | 4,522 | +0.01(+0.10%) |
Feb 05, 2019 | 10.40 | 10.41 | 10.40 | 10.41 | 571 | +0.06(+0.58%) |
Feb 04, 2019 | 10.40 | 10.40 | 10.35 | 10.35 | 743 | -0.18(-1.66%) |