Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.29 | 10.34 | 10.27 | 10.34 | 166,102 | +0.08(+0.81%) |
Jun 27, 2019 | 10.23 | 10.26 | 10.17 | 10.26 | 118,122 | +0.08(+0.75%) |
Jun 26, 2019 | 10.15 | 10.22 | 10.12 | 10.19 | 99,870 | +0.08(+0.75%) |
Jun 25, 2019 | 10.21 | 10.23 | 10.10 | 10.11 | 113,016 | -0.10(-1.01%) |
Jun 24, 2019 | 10.23 | 10.31 | 10.19 | 10.21 | 147,898 | -0.01(-0.13%) |
Jun 21, 2019 | 10.27 | 10.29 | 10.20 | 10.23 | 159,296 | -0.06(-0.60%) |
Jun 20, 2019 | 10.39 | 10.39 | 10.20 | 10.29 | 185,360 | -0.01(-0.07%) |
Jun 19, 2019 | 10.32 | 10.32 | 10.27 | 10.30 | 129,027 | +0.02(+0.20%) |
Jun 18, 2019 | 10.20 | 10.30 | 10.15 | 10.28 | 216,067 | +0.15(+1.49%) |
Jun 17, 2019 | 10.10 | 10.14 | 10.07 | 10.12 | 115,416 | +0.03(+0.34%) |
Jun 14, 2019 | 10.08 | 10.09 | 9.994 | 10.09 | 139,276 | +0.01(+0.14%) |
Jun 13, 2019 | 10.09 | 10.12 | 10.04 | 10.08 | 122,381 | +0.01(+0.07%) |
Jun 12, 2019 | 10.14 | 10.14 | 10.04 | 10.07 | 89,122 | -0.03(-0.27%) |
Jun 11, 2019 | 10.08 | 10.12 | 10.03 | 10.10 | 78,979 | +0.05(+0.48%) |
Jun 10, 2019 | 10.02 | 10.08 | 10.00 | 10.05 | 128,928 | +0.12(+1.17%) |
Jun 07, 2019 | 9.891 | 9.995 | 9.891 | 9.932 | 156,030 | +0.04(+0.42%) |
Jun 06, 2019 | 9.809 | 9.891 | 9.790 | 9.891 | 139,719 | +0.10(+0.98%) |
Jun 05, 2019 | 9.809 | 9.816 | 9.754 | 9.795 | 116,216 | +0.04(+0.42%) |
Jun 04, 2019 | 9.630 | 9.761 | 9.596 | 9.754 | 152,229 | +0.19(+2.01%) |
Jun 03, 2019 | 9.610 | 9.617 | 9.527 | 9.562 | 116,772 | -0.03(-0.36%) |
May 31, 2019 | 9.665 | 9.674 | 9.571 | 9.596 | 160,110 | -0.13(-1.34%) |
May 30, 2019 | 9.726 | 9.754 | 9.678 | 9.726 | 98,880 | +0.03(+0.35%) |
May 29, 2019 | 9.802 | 9.802 | 9.617 | 9.692 | 244,279 | -0.12(-1.19%) |
May 28, 2019 | 9.973 | 9.973 | 9.802 | 9.809 | 144,109 | -0.14(-1.45%) |
May 24, 2019 | 10.01 | 10.01 | 9.870 | 9.953 | 159,090 | +0.03(+0.35%) |
May 23, 2019 | 10.01 | 10.04 | 9.843 | 9.919 | 134,030 | -0.13(-1.30%) |
May 22, 2019 | 10.03 | 10.10 | 10.02 | 10.05 | 144,316 | -0.03(-0.27%) |
May 21, 2019 | 10.06 | 10.10 | 10.05 | 10.08 | 103,695 | +0.08(+0.75%) |
May 20, 2019 | 10.03 | 10.08 | 9.981 | 10.00 | 81,951 | -0.08(-0.75%) |
May 17, 2019 | 10.06 | 10.10 | 10.03 | 10.08 | 107,883 | -0.01(-0.13%) |
May 16, 2019 | 10.04 | 10.10 | 10.04 | 10.09 | 103,213 | +0.05(+0.54%) |
May 15, 2019 | 9.960 | 10.06 | 9.943 | 10.04 | 95,764 | +0.04(+0.41%) |
May 14, 2019 | 9.926 | 10.03 | 9.899 | 9.994 | 189,757 | +0.10(+1.03%) |
May 13, 2019 | 9.954 | 9.960 | 9.831 | 9.892 | 196,174 | -0.16(-1.56%) |
May 10, 2019 | 9.974 | 10.05 | 9.919 | 10.05 | 117,118 | +0.06(+0.62%) |
May 09, 2019 | 10.02 | 10.03 | 9.906 | 9.988 | 156,124 | -0.09(-0.88%) |
May 08, 2019 | 10.02 | 10.13 | 10.02 | 10.08 | 174,988 | +0.03(+0.34%) |
May 07, 2019 | 10.08 | 10.13 | 9.994 | 10.04 | 179,582 | -0.13(-1.28%) |
May 06, 2019 | 9.981 | 10.18 | 9.954 | 10.17 | 175,819 | +0.04(+0.40%) |
May 03, 2019 | 10.16 | 10.16 | 10.07 | 10.13 | 359,709 | +0.00(+0.00%) |
May 02, 2019 | 10.24 | 10.28 | 10.11 | 10.13 | 214,988 | -0.12(-1.13%) |
May 01, 2019 | 10.32 | 10.32 | 10.23 | 10.25 | 93,811 | +0.01(+0.13%) |
Apr 30, 2019 | 10.32 | 10.32 | 10.20 | 10.23 | 106,744 | -0.02(-0.20%) |
Apr 29, 2019 | 10.26 | 10.29 | 10.23 | 10.25 | 147,334 | +0.02(+0.20%) |
Apr 26, 2019 | 10.22 | 10.23 | 10.16 | 10.23 | 94,837 | +0.04(+0.40%) |
Apr 25, 2019 | 10.20 | 10.20 | 10.14 | 10.19 | 115,303 | +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 | 120,071 | +0.03(+0.34%) |
Apr 22, 2019 | 10.12 | 10.19 | 10.10 | 10.16 | 107,838 | +0.03(+0.33%) |
Apr 18, 2019 | 10.19 | 10.19 | 10.04 | 10.13 | 190,085 | -0.03(-0.27%) |
Apr 17, 2019 | 10.16 | 10.18 | 10.12 | 10.16 | 110,995 | +0.04(+0.40%) |
Apr 16, 2019 | 10.14 | 10.16 | 10.08 | 10.12 | 120,951 | +0.02(+0.20%) |
Apr 15, 2019 | 10.02 | 10.10 | 10.02 | 10.10 | 109,540 | +0.09(+0.88%) |
Apr 12, 2019 | 10.00 | 10.06 | 10.00 | 10.01 | 226,952 | +0.05(+0.54%) |
Apr 11, 2019 | 9.921 | 9.982 | 9.921 | 9.955 | 120,179 | +0.03(+0.34%) |
Apr 10, 2019 | 9.928 | 9.943 | 9.880 | 9.921 | 107,810 | +0.01(+0.14%) |
Apr 09, 2019 | 9.901 | 9.921 | 9.870 | 9.907 | 109,641 | -0.02(-0.20%) |
Apr 08, 2019 | 9.907 | 9.928 | 9.846 | 9.928 | 125,544 | +0.07(+0.76%) |
Apr 05, 2019 | 9.860 | 9.880 | 9.839 | 9.853 | 143,780 | +0.01(+0.07%) |
Apr 04, 2019 | 9.860 | 9.867 | 9.819 | 9.846 | 155,818 | -0.01(-0.14%) |
Apr 03, 2019 | 9.894 | 9.916 | 9.833 | 9.860 | 145,623 | +0.00(+0.00%) |
Apr 02, 2019 | 9.901 | 9.901 | 9.853 | 9.860 | 68,769 | -0.04(-0.41%) |