Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.73 | 10.74 | 10.68 | 10.69 | 146,665 | -0.03(-0.24%) |
Apr 29, 2019 | 10.75 | 10.78 | 10.70 | 10.72 | 172,260 | -0.11(-0.98%) |
Apr 26, 2019 | 10.81 | 10.82 | 10.73 | 10.82 | 199,085 | +0.09(+0.80%) |
Apr 25, 2019 | 10.88 | 10.88 | 10.73 | 10.74 | 218,813 | -0.16(-1.48%) |
Apr 24, 2019 | 10.97 | 10.97 | 10.86 | 10.90 | 311,182 | +0.00(+0.00%) |
Apr 23, 2019 | 10.93 | 10.93 | 10.89 | 10.90 | 127,932 | +0.01(+0.05%) |
Apr 22, 2019 | 10.92 | 10.93 | 10.81 | 10.89 | 421,530 | -0.12(-1.06%) |
Apr 18, 2019 | 11.01 | 11.02 | 11.00 | 11.01 | 168,411 | +0.00(+0.00%) |
Apr 17, 2019 | 11.01 | 11.02 | 10.95 | 11.01 | 87,830 | +0.07(+0.60%) |
Apr 16, 2019 | 11.01 | 11.04 | 10.92 | 10.95 | 159,228 | +0.01(+0.05%) |
Apr 15, 2019 | 10.88 | 11.04 | 10.86 | 10.94 | 209,084 | +0.05(+0.42%) |
Apr 12, 2019 | 10.80 | 10.90 | 10.80 | 10.89 | 171,379 | +0.09(+0.79%) |
Apr 11, 2019 | 10.79 | 10.82 | 10.78 | 10.81 | 130,454 | +0.01(+0.09%) |
Apr 10, 2019 | 10.73 | 10.83 | 10.73 | 10.80 | 124,703 | +0.05(+0.47%) |
Apr 09, 2019 | 10.74 | 10.79 | 10.73 | 10.75 | 105,145 | +0.03(+0.28%) |
Apr 08, 2019 | 10.76 | 10.77 | 10.72 | 10.72 | 130,256 | -0.14(-1.30%) |
Apr 05, 2019 | 10.82 | 10.86 | 10.79 | 10.86 | 86,283 | +0.05(+0.47%) |
Apr 04, 2019 | 10.81 | 10.81 | 10.78 | 10.81 | 105,645 | -0.03(-0.28%) |
Apr 03, 2019 | 10.85 | 10.90 | 10.84 | 10.84 | 145,159 | +0.01(+0.05%) |
Apr 02, 2019 | 10.97 | 10.98 | 10.82 | 10.83 | 166,527 | -0.12(-1.11%) |
Apr 01, 2019 | 10.95 | 10.97 | 10.81 | 10.96 | 259,079 | +0.16(+1.45%) |
Mar 29, 2019 | 10.89 | 10.89 | 10.80 | 10.80 | 182,857 | +0.01(+0.09%) |
Mar 28, 2019 | 10.73 | 10.79 | 10.72 | 10.79 | 141,510 | +0.11(+1.04%) |
Mar 27, 2019 | 10.67 | 10.71 | 10.64 | 10.68 | 109,760 | +0.02(+0.14%) |
Mar 26, 2019 | 10.74 | 10.74 | 10.62 | 10.66 | 116,205 | -0.03(-0.24%) |
Mar 25, 2019 | 10.60 | 10.71 | 10.60 | 10.69 | 164,084 | +0.07(+0.62%) |
Mar 22, 2019 | 10.71 | 10.74 | 10.59 | 10.62 | 149,214 | -0.20(-1.87%) |
Mar 21, 2019 | 10.87 | 10.87 | 10.75 | 10.82 | 137,622 | -0.07(-0.60%) |
Mar 20, 2019 | 10.67 | 10.91 | 10.67 | 10.89 | 133,090 | +0.20(+1.84%) |
Mar 19, 2019 | 10.74 | 10.76 | 10.68 | 10.69 | 265,223 | -0.02(-0.23%) |
Mar 18, 2019 | 10.68 | 10.76 | 10.68 | 10.72 | 242,790 | +0.06(+0.60%) |
Mar 15, 2019 | 10.63 | 10.68 | 10.62 | 10.65 | 143,408 | +0.10(+0.98%) |
Mar 14, 2019 | 10.57 | 10.60 | 10.54 | 10.55 | 240,650 | -0.00(-0.05%) |
Mar 13, 2019 | 10.59 | 10.63 | 10.53 | 10.55 | 224,361 | -0.09(-0.83%) |
Mar 12, 2019 | 10.55 | 10.64 | 10.49 | 10.64 | 155,942 | +0.17(+1.64%) |
Mar 11, 2019 | 10.27 | 10.48 | 10.27 | 10.47 | 298,455 | +0.32(+3.20%) |
Mar 08, 2019 | 10.12 | 10.19 | 10.07 | 10.15 | 110,861 | +0.04(+0.39%) |
Mar 07, 2019 | 10.19 | 10.21 | 10.08 | 10.11 | 106,140 | -0.08(-0.82%) |
Mar 06, 2019 | 10.21 | 10.26 | 10.18 | 10.19 | 180,893 | +0.00(+0.00%) |
Mar 05, 2019 | 10.13 | 10.22 | 10.08 | 10.19 | 218,616 | +0.15(+1.47%) |
Mar 04, 2019 | 10.06 | 10.08 | 10.01 | 10.04 | 125,566 | +0.00(+0.00%) |
Mar 01, 2019 | 10.04 | 10.09 | 10.02 | 10.04 | 176,971 | -0.00(-0.05%) |
Feb 28, 2019 | 10.08 | 10.08 | 10.00 | 10.05 | 138,570 | -0.00(-0.05%) |
Feb 27, 2019 | 9.984 | 10.05 | 9.951 | 10.05 | 108,424 | +0.03(+0.29%) |
Feb 26, 2019 | 10.02 | 10.08 | 10.00 | 10.02 | 104,897 | -0.08(-0.83%) |
Feb 25, 2019 | 10.07 | 10.13 | 10.07 | 10.11 | 119,986 | +0.10(+0.98%) |
Feb 22, 2019 | 9.955 | 10.05 | 9.945 | 10.01 | 106,793 | +0.08(+0.84%) |
Feb 21, 2019 | 9.955 | 10.01 | 9.921 | 9.925 | 132,260 | -0.03(-0.30%) |
Feb 20, 2019 | 9.930 | 9.980 | 9.906 | 9.955 | 262,473 | +0.09(+0.90%) |
Feb 19, 2019 | 9.906 | 9.916 | 9.842 | 9.866 | 189,613 | -0.11(-1.13%) |
Feb 15, 2019 | 9.984 | 10.02 | 9.970 | 9.980 | 141,373 | -0.09(-0.93%) |
Feb 14, 2019 | 10.02 | 10.11 | 9.996 | 10.07 | 97,155 | +0.02(+0.20%) |
Feb 13, 2019 | 10.11 | 10.20 | 9.991 | 10.05 | 274,167 | -0.17(-1.63%) |
Feb 12, 2019 | 10.16 | 10.24 | 10.12 | 10.22 | 140,367 | +0.11(+1.12%) |
Feb 11, 2019 | 10.11 | 10.14 | 10.06 | 10.11 | 96,136 | -0.02(-0.19%) |
Feb 08, 2019 | 10.23 | 10.23 | 10.09 | 10.13 | 105,165 | -0.18(-1.72%) |
Feb 07, 2019 | 10.22 | 10.36 | 10.21 | 10.30 | 156,744 | +0.12(+1.20%) |
Feb 06, 2019 | 10.24 | 10.24 | 10.15 | 10.18 | 82,090 | +0.00(+0.00%) |
Feb 05, 2019 | 10.18 | 10.24 | 10.09 | 10.18 | 197,571 | +0.06(+0.63%) |
Feb 04, 2019 | 10.08 | 10.16 | 10.05 | 10.12 | 156,550 | +0.04(+0.39%) |