Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 106,743 | -0.02(-0.20%) |
Apr 29, 2019 | 10.26 | 10.29 | 10.23 | 10.25 | 147,332 | +0.02(+0.20%) |
Apr 26, 2019 | 10.22 | 10.23 | 10.17 | 10.23 | 94,836 | +0.04(+0.40%) |
Apr 25, 2019 | 10.20 | 10.20 | 10.14 | 10.19 | 115,302 | +0.01(+0.07%) |
Apr 24, 2019 | 10.22 | 10.23 | 10.18 | 10.19 | 69,354 | -0.01(-0.13%) |
Apr 23, 2019 | 10.19 | 10.24 | 10.15 | 10.20 | 120,070 | +0.03(+0.34%) |
Apr 22, 2019 | 10.12 | 10.19 | 10.10 | 10.17 | 107,837 | +0.03(+0.33%) |
Apr 18, 2019 | 10.19 | 10.19 | 10.04 | 10.13 | 190,083 | -0.03(-0.27%) |
Apr 17, 2019 | 10.17 | 10.18 | 10.12 | 10.16 | 110,994 | +0.04(+0.40%) |
Apr 16, 2019 | 10.14 | 10.16 | 10.08 | 10.12 | 120,950 | +0.02(+0.20%) |
Apr 15, 2019 | 10.02 | 10.10 | 10.02 | 10.10 | 109,539 | +0.09(+0.88%) |
Apr 12, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 226,950 | +0.05(+0.55%) |
Apr 11, 2019 | 9.921 | 9.982 | 9.921 | 9.955 | 120,178 | +0.03(+0.34%) |
Apr 10, 2019 | 9.928 | 9.943 | 9.880 | 9.921 | 107,809 | +0.01(+0.14%) |
Apr 09, 2019 | 9.901 | 9.921 | 9.870 | 9.907 | 109,640 | -0.02(-0.20%) |
Apr 08, 2019 | 9.907 | 9.928 | 9.846 | 9.928 | 125,543 | +0.07(+0.76%) |
Apr 05, 2019 | 9.860 | 9.880 | 9.839 | 9.853 | 143,779 | +0.01(+0.07%) |
Apr 04, 2019 | 9.860 | 9.867 | 9.819 | 9.846 | 155,816 | -0.01(-0.14%) |
Apr 03, 2019 | 9.894 | 9.916 | 9.833 | 9.860 | 145,622 | +0.00(+0.00%) |
Apr 02, 2019 | 9.901 | 9.901 | 9.853 | 9.860 | 68,769 | -0.04(-0.41%) |
Apr 01, 2019 | 9.812 | 9.901 | 9.779 | 9.901 | 175,895 | +0.16(+1.67%) |
Mar 29, 2019 | 9.785 | 9.785 | 9.697 | 9.738 | 106,912 | +0.04(+0.42%) |
Mar 28, 2019 | 9.677 | 9.704 | 9.643 | 9.697 | 107,282 | +0.03(+0.28%) |
Mar 27, 2019 | 9.670 | 9.670 | 9.589 | 9.670 | 141,664 | +0.02(+0.21%) |
Mar 26, 2019 | 9.656 | 9.677 | 9.602 | 9.650 | 94,373 | +0.06(+0.64%) |
Mar 25, 2019 | 9.670 | 9.670 | 9.517 | 9.589 | 209,338 | -0.09(-0.91%) |
Mar 22, 2019 | 9.785 | 9.811 | 9.656 | 9.677 | 154,839 | -0.12(-1.25%) |
Mar 21, 2019 | 9.711 | 9.812 | 9.711 | 9.799 | 81,563 | +0.04(+0.42%) |
Mar 20, 2019 | 9.779 | 9.799 | 9.704 | 9.758 | 136,254 | -0.03(-0.28%) |
Mar 19, 2019 | 9.799 | 9.819 | 9.752 | 9.785 | 122,728 | +0.03(+0.35%) |
Mar 18, 2019 | 9.711 | 9.765 | 9.711 | 9.752 | 93,619 | +0.03(+0.28%) |
Mar 15, 2019 | 9.691 | 9.752 | 9.644 | 9.725 | 158,325 | +0.05(+0.49%) |
Mar 14, 2019 | 9.691 | 9.691 | 9.637 | 9.678 | 90,352 | +0.01(+0.07%) |
Mar 13, 2019 | 9.657 | 9.678 | 9.630 | 9.671 | 61,760 | +0.05(+0.49%) |
Mar 12, 2019 | 9.610 | 9.624 | 9.577 | 9.624 | 103,426 | +0.05(+0.49%) |
Mar 11, 2019 | 9.442 | 9.583 | 9.442 | 9.577 | 88,122 | +0.17(+1.79%) |
Mar 08, 2019 | 9.428 | 9.435 | 9.373 | 9.408 | 224,059 | -0.09(-0.92%) |
Mar 07, 2019 | 9.550 | 9.550 | 9.442 | 9.496 | 80,241 | -0.05(-0.56%) |
Mar 06, 2019 | 9.637 | 9.637 | 9.529 | 9.550 | 121,843 | -0.08(-0.84%) |
Mar 05, 2019 | 9.637 | 9.662 | 9.624 | 9.630 | 119,787 | -0.01(-0.07%) |
Mar 04, 2019 | 9.853 | 9.887 | 9.597 | 9.637 | 405,882 | -0.17(-1.72%) |
Mar 01, 2019 | 9.765 | 9.839 | 9.732 | 9.806 | 103,720 | +0.11(+1.18%) |
Feb 28, 2019 | 9.758 | 9.758 | 9.671 | 9.691 | 120,855 | -0.01(-0.14%) |
Feb 27, 2019 | 9.718 | 9.732 | 9.691 | 9.705 | 110,294 | +0.01(+0.14%) |
Feb 26, 2019 | 9.630 | 9.691 | 9.624 | 9.691 | 128,893 | +0.09(+0.91%) |
Feb 25, 2019 | 9.590 | 9.630 | 9.590 | 9.603 | 166,576 | +0.03(+0.35%) |
Feb 22, 2019 | 9.630 | 9.644 | 9.556 | 9.570 | 83,243 | -0.01(-0.07%) |
Feb 21, 2019 | 9.523 | 9.577 | 9.482 | 9.577 | 159,702 | +0.03(+0.35%) |
Feb 20, 2019 | 9.603 | 9.637 | 9.516 | 9.543 | 138,784 | -0.04(-0.42%) |
Feb 19, 2019 | 9.557 | 9.583 | 9.530 | 9.583 | 160,573 | +0.05(+0.49%) |
Feb 15, 2019 | 9.429 | 9.537 | 9.429 | 9.537 | 230,550 | +0.15(+1.64%) |
Feb 14, 2019 | 9.342 | 9.429 | 9.342 | 9.383 | 134,724 | -0.03(-0.36%) |
Feb 13, 2019 | 9.490 | 9.503 | 9.409 | 9.416 | 175,648 | -0.02(-0.21%) |
Feb 12, 2019 | 9.383 | 9.463 | 9.383 | 9.436 | 60,053 | +0.09(+0.93%) |
Feb 11, 2019 | 9.329 | 9.403 | 9.309 | 9.349 | 83,541 | +0.07(+0.79%) |
Feb 08, 2019 | 9.282 | 9.322 | 9.275 | 9.275 | 93,325 | -0.01(-0.07%) |
Feb 07, 2019 | 9.403 | 9.403 | 9.282 | 9.282 | 137,170 | -0.13(-1.42%) |
Feb 06, 2019 | 9.456 | 9.486 | 9.349 | 9.416 | 138,793 | -0.01(-0.14%) |
Feb 05, 2019 | 9.376 | 9.510 | 9.356 | 9.429 | 113,234 | +0.06(+0.64%) |
Feb 04, 2019 | 9.329 | 9.376 | 9.318 | 9.369 | 166,764 | +0.08(+0.87%) |