Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.36 | 10.41 | 10.22 | 10.36 | 264,602 | +0.00(+0.00%) |
Apr 29, 2019 | 10.27 | 10.38 | 10.12 | 10.36 | 295,386 | +0.10(+0.96%) |
Apr 26, 2019 | 10.28 | 10.36 | 10.20 | 10.26 | 218,908 | -0.03(-0.32%) |
Apr 25, 2019 | 10.30 | 10.35 | 10.26 | 10.29 | 318,342 | -0.01(-0.08%) |
Apr 24, 2019 | 10.44 | 10.45 | 10.27 | 10.30 | 249,519 | -0.06(-0.55%) |
Apr 23, 2019 | 10.32 | 10.42 | 10.25 | 10.36 | 242,108 | +0.06(+0.56%) |
Apr 22, 2019 | 10.20 | 10.36 | 10.15 | 10.30 | 261,422 | +0.12(+1.21%) |
Apr 18, 2019 | 10.28 | 10.29 | 10.13 | 10.18 | 303,470 | -0.10(-0.96%) |
Apr 17, 2019 | 10.50 | 10.50 | 10.22 | 10.28 | 267,676 | -0.16(-1.49%) |
Apr 16, 2019 | 10.51 | 10.53 | 10.42 | 10.43 | 145,737 | -0.07(-0.70%) |
Apr 15, 2019 | 10.41 | 10.51 | 10.40 | 10.51 | 161,131 | +0.07(+0.71%) |
Apr 12, 2019 | 10.53 | 10.60 | 10.40 | 10.43 | 188,281 | -0.02(-0.24%) |
Apr 11, 2019 | 10.33 | 10.47 | 10.33 | 10.46 | 298,123 | +0.10(+0.95%) |
Apr 10, 2019 | 10.24 | 10.38 | 10.22 | 10.36 | 249,230 | +0.20(+1.94%) |
Apr 09, 2019 | 10.28 | 10.28 | 10.13 | 10.16 | 146,282 | -0.12(-1.20%) |
Apr 08, 2019 | 10.18 | 10.33 | 10.15 | 10.29 | 446,156 | +0.12(+1.21%) |
Apr 05, 2019 | 10.10 | 10.20 | 10.01 | 10.16 | 547,882 | +0.11(+1.14%) |
Apr 04, 2019 | 10.33 | 10.36 | 10.01 | 10.05 | 526,356 | -0.35(-3.39%) |
Apr 03, 2019 | 10.56 | 10.61 | 10.34 | 10.40 | 242,527 | -0.15(-1.40%) |
Apr 02, 2019 | 10.56 | 10.59 | 10.45 | 10.55 | 195,118 | -0.02(-0.16%) |
Apr 01, 2019 | 10.57 | 10.67 | 10.53 | 10.56 | 247,940 | -0.02(-0.16%) |
Mar 29, 2019 | 10.67 | 10.67 | 10.47 | 10.58 | 256,979 | -0.00(-0.04%) |
Mar 28, 2019 | 10.60 | 10.70 | 10.45 | 10.58 | 135,491 | -0.09(-0.81%) |
Mar 27, 2019 | 10.60 | 10.74 | 10.58 | 10.67 | 168,758 | +0.07(+0.70%) |
Mar 26, 2019 | 10.65 | 10.76 | 10.58 | 10.60 | 115,485 | +0.00(+0.00%) |
Mar 25, 2019 | 10.52 | 10.69 | 10.48 | 10.60 | 218,386 | +0.02(+0.23%) |
Mar 22, 2019 | 10.74 | 10.78 | 10.52 | 10.57 | 178,153 | -0.25(-2.27%) |
Mar 21, 2019 | 10.82 | 10.95 | 10.69 | 10.82 | 258,236 | -0.01(-0.08%) |
Mar 20, 2019 | 10.83 | 10.88 | 10.74 | 10.83 | 190,936 | -0.01(-0.07%) |
Mar 19, 2019 | 10.73 | 10.89 | 10.68 | 10.83 | 249,772 | +0.10(+0.92%) |
Mar 18, 2019 | 10.72 | 10.98 | 10.72 | 10.74 | 415,029 | +0.11(+1.08%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.37 | 10.62 | 471,617 | +0.21(+2.05%) |
Mar 14, 2019 | 10.43 | 10.61 | 10.33 | 10.41 | 187,215 | -0.02(-0.24%) |
Mar 13, 2019 | 10.48 | 10.52 | 10.39 | 10.43 | 129,159 | +0.01(+0.08%) |
Mar 12, 2019 | 10.24 | 10.48 | 10.21 | 10.42 | 230,267 | +0.21(+2.09%) |
Mar 11, 2019 | 10.21 | 10.28 | 10.15 | 10.21 | 159,234 | +0.01(+0.08%) |
Mar 08, 2019 | 10.01 | 10.23 | 9.941 | 10.20 | 227,450 | +0.04(+0.40%) |
Mar 07, 2019 | 10.17 | 10.38 | 10.01 | 10.16 | 446,781 | -0.01(-0.08%) |
Mar 06, 2019 | 10.20 | 10.21 | 9.851 | 10.17 | 329,400 | +0.02(+0.16%) |
Mar 05, 2019 | 10.09 | 10.24 | 9.973 | 10.15 | 228,303 | +0.10(+0.98%) |
Mar 04, 2019 | 9.818 | 10.19 | 9.760 | 10.06 | 518,380 | +0.25(+2.59%) |
Mar 01, 2019 | 10.49 | 10.51 | 9.679 | 9.801 | 1,683,059 | -0.77(-7.29%) |
Feb 28, 2019 | 10.94 | 10.94 | 10.55 | 10.57 | 542,893 | -0.36(-3.30%) |
Feb 27, 2019 | 11.39 | 11.40 | 10.76 | 10.93 | 697,839 | -0.36(-3.19%) |
Feb 26, 2019 | 11.23 | 11.36 | 11.16 | 11.29 | 244,451 | +0.05(+0.44%) |
Feb 25, 2019 | 11.21 | 11.33 | 11.15 | 11.24 | 175,925 | +0.02(+0.15%) |
Feb 22, 2019 | 11.24 | 11.40 | 11.15 | 11.23 | 240,384 | +0.01(+0.07%) |
Feb 21, 2019 | 11.21 | 11.37 | 11.10 | 11.22 | 223,639 | -0.02(-0.22%) |
Feb 20, 2019 | 11.45 | 11.51 | 11.24 | 11.24 | 197,087 | -0.18(-1.58%) |
Feb 19, 2019 | 11.60 | 11.68 | 11.41 | 11.42 | 338,885 | -0.17(-1.48%) |
Feb 15, 2019 | 11.33 | 11.70 | 11.31 | 11.60 | 529,334 | +0.33(+2.91%) |
Feb 14, 2019 | 11.00 | 11.35 | 10.95 | 11.27 | 373,590 | +0.22(+2.00%) |
Feb 13, 2019 | 10.86 | 11.06 | 10.81 | 11.05 | 245,951 | +0.25(+2.35%) |
Feb 12, 2019 | 10.83 | 10.97 | 10.66 | 10.79 | 326,304 | +0.01(+0.08%) |
Feb 11, 2019 | 10.65 | 10.85 | 10.46 | 10.78 | 224,523 | +0.08(+0.77%) |
Feb 08, 2019 | 10.78 | 10.86 | 10.38 | 10.70 | 411,460 | +0.04(+0.34%) |
Feb 07, 2019 | 10.93 | 11.05 | 10.59 | 10.67 | 670,489 | -0.29(-2.61%) |
Feb 06, 2019 | 11.03 | 11.11 | 10.83 | 10.95 | 506,057 | -0.09(-0.79%) |
Feb 05, 2019 | 10.89 | 11.05 | 10.82 | 11.04 | 370,190 | +0.15(+1.39%) |
Feb 04, 2019 | 10.69 | 10.92 | 10.69 | 10.89 | 378,717 | +0.21(+2.01%) |