Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.910 | 9.920 | 9.900 | 9.910 | 275,348 | +0.01(+0.05%) |
Apr 29, 2019 | 9.920 | 9.920 | 9.905 | 9.905 | 782 | +0.01(+0.15%) |
Apr 26, 2019 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | +0.02(+0.20%) |
Apr 25, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 155 | -0.05(-0.50%) |
Apr 24, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 1 | +0.00(+0.00%) |
Apr 23, 2019 | 9.920 | 9.920 | 9.920 | 9.920 | 103 | -0.03(-0.30%) |
Apr 22, 2019 | 9.930 | 9.950 | 9.930 | 9.950 | 18,659 | +0.01(+0.10%) |
Apr 18, 2019 | 9.880 | 9.940 | 9.880 | 9.940 | 48,600 | +0.05(+0.51%) |
Apr 17, 2019 | 9.880 | 9.910 | 9.880 | 9.890 | 17,182 | +0.01(+0.10%) |
Apr 16, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 627 | +0.00(+0.00%) |
Apr 12, 2019 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) | |
Apr 11, 2019 | 9.870 | 9.900 | 9.870 | 9.890 | 240,874 | +0.03(+0.30%) |
Apr 10, 2019 | 9.863 | 9.863 | 9.850 | 9.860 | 2,621 | +0.00(+0.00%) |
Apr 09, 2019 | 9.860 | 9.860 | 9.860 | 9.860 | 2,808 | +0.00(+0.00%) |
Apr 08, 2019 | 9.880 | 9.880 | 9.860 | 9.860 | 42,315 | +0.00(+0.00%) |
Apr 05, 2019 | 9.840 | 9.860 | 9.820 | 9.860 | 23,200 | +0.01(+0.10%) |
Apr 04, 2019 | 9.820 | 9.850 | 9.820 | 9.850 | 27,934 | -0.02(-0.20%) |
Apr 03, 2019 | 9.870 | 9.870 | 9.870 | 9.870 | 14 | +0.00(+0.00%) |
Apr 02, 2019 | 9.980 | 9.980 | 9.870 | 9.870 | 313 | +0.02(+0.25%) |
Apr 01, 2019 | 9.845 | 9.845 | 9.845 | 9.845 | 200 | +0.01(+0.05%) |
Mar 29, 2019 | 9.850 | 9.850 | 9.830 | 9.840 | 40,100 | +0.01(+0.10%) |
Mar 28, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 2,009 | +0.00(+0.00%) |
Mar 27, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 32 | +0.00(+0.00%) |
Mar 26, 2019 | 9.830 | 9.830 | 9.830 | 9.830 | 268 | -0.03(-0.30%) |
Mar 25, 2019 | 9.830 | 9.860 | 9.830 | 9.860 | 238 | -0.01(-0.10%) |
Mar 21, 2019 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) | |
Mar 20, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 412 | +0.00(+0.00%) |
Mar 19, 2019 | 9.880 | 9.880 | 9.880 | 9.880 | 566 | +0.00(+0.00%) |
Mar 18, 2019 | 10.14 | 10.14 | 9.850 | 9.880 | 56,713 | +0.04(+0.41%) |
Mar 15, 2019 | 9.880 | 9.930 | 9.820 | 9.840 | 153,300 | +0.00(+0.00%) |
Mar 14, 2019 | 9.850 | 9.850 | 9.810 | 9.840 | 134,440 | +0.01(+0.10%) |
Mar 13, 2019 | 10.19 | 10.19 | 9.800 | 9.830 | 48,770 | +0.00(+0.00%) |
Mar 12, 2019 | 9.810 | 9.830 | 9.810 | 9.830 | 13,315 | +0.01(+0.10%) |
Mar 11, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 10,419 | +0.02(+0.20%) |
Mar 08, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 1,100 | +0.00(+0.00%) |
Mar 07, 2019 | 9.730 | 9.830 | 9.730 | 9.800 | 2,538 | +0.00(+0.00%) |
Mar 06, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 286 | +0.00(+0.00%) |
Mar 05, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 506 | +0.00(+0.00%) |
Mar 04, 2019 | 9.820 | 9.820 | 9.800 | 9.800 | 325,781 | +0.00(+0.00%) |
Mar 01, 2019 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.20%) |
Feb 28, 2019 | 9.830 | 9.830 | 9.820 | 9.820 | 2,155 | +0.00(+0.00%) |
Feb 27, 2019 | 9.820 | 9.820 | 9.820 | 9.820 | 939 | +0.02(+0.20%) |
Feb 26, 2019 | 9.800 | 9.800 | 9.780 | 9.800 | 28,152 | -0.01(-0.10%) |
Feb 25, 2019 | 9.900 | 9.900 | 9.770 | 9.810 | 12,750 | -0.01(-0.10%) |
Feb 22, 2019 | 9.830 | 9.830 | 9.810 | 9.820 | 2,000 | +0.01(+0.10%) |
Feb 21, 2019 | 10.00 | 10.00 | 9.810 | 9.810 | 48,743 | -0.03(-0.30%) |
Feb 20, 2019 | 9.800 | 9.840 | 9.800 | 9.840 | 88,252 | +0.04(+0.41%) |
Feb 19, 2019 | 9.790 | 9.840 | 9.790 | 9.800 | 195,203 | +0.00(+0.00%) |
Feb 15, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 11,100 | +0.00(+0.00%) |
Feb 14, 2019 | 9.790 | 9.800 | 9.790 | 9.800 | 378,341 | +0.02(+0.20%) |
Feb 13, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 976,097 | +0.01(+0.10%) |
Feb 12, 2019 | 9.820 | 9.820 | 9.770 | 9.770 | 49,442 | -0.01(-0.10%) |
Feb 11, 2019 | 9.760 | 9.780 | 9.750 | 9.780 | 758 | +0.00(+0.00%) |
Feb 08, 2019 | 9.780 | 9.780 | 9.770 | 9.780 | 300 | +0.00(+0.00%) |
Feb 07, 2019 | 9.780 | 9.780 | 9.780 | 9.780 | 162 | +0.03(+0.31%) |
Feb 06, 2019 | 9.850 | 9.850 | 9.750 | 9.750 | 101,353 | -0.04(-0.42%) |
Feb 05, 2019 | 9.750 | 9.791 | 9.750 | 9.791 | 100,110 | +0.04(+0.42%) |
Feb 04, 2019 | 9.730 | 9.780 | 9.730 | 9.750 | 300 | +0.00(+0.00%) |