Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.59 | 10.59 | 10.33 | 10.48 | 25,228 | -0.08(-0.75%) |
Apr 29, 2019 | 10.43 | 10.70 | 10.43 | 10.56 | 42,781 | +0.02(+0.23%) |
Apr 26, 2019 | 10.31 | 10.55 | 10.31 | 10.53 | 14,133 | +0.20(+1.92%) |
Apr 25, 2019 | 10.50 | 10.50 | 10.30 | 10.33 | 15,552 | -0.19(-1.81%) |
Apr 24, 2019 | 10.54 | 10.63 | 10.48 | 10.52 | 19,354 | -0.10(-0.90%) |
Apr 23, 2019 | 10.42 | 10.69 | 10.34 | 10.62 | 40,372 | +0.20(+1.90%) |
Apr 22, 2019 | 10.40 | 10.46 | 10.32 | 10.42 | 28,732 | +0.06(+0.53%) |
Apr 18, 2019 | 10.32 | 10.37 | 10.29 | 10.37 | 13,502 | +0.02(+0.15%) |
Apr 17, 2019 | 10.40 | 10.45 | 10.30 | 10.35 | 15,496 | +0.00(+0.00%) |
Apr 16, 2019 | 10.33 | 10.46 | 10.33 | 10.35 | 19,305 | +0.00(+0.00%) |
Apr 15, 2019 | 10.41 | 10.41 | 10.14 | 10.35 | 12,137 | -0.07(-0.68%) |
Apr 12, 2019 | 10.44 | 10.45 | 10.29 | 10.42 | 32,179 | +0.07(+0.69%) |
Apr 11, 2019 | 10.25 | 10.42 | 10.25 | 10.35 | 19,156 | +0.06(+0.62%) |
Apr 10, 2019 | 10.10 | 10.29 | 10.06 | 10.29 | 13,240 | +0.17(+1.72%) |
Apr 09, 2019 | 10.23 | 10.37 | 10.10 | 10.11 | 11,078 | -0.14(-1.39%) |
Apr 08, 2019 | 10.22 | 10.32 | 10.22 | 10.25 | 18,792 | -0.03(-0.31%) |
Apr 05, 2019 | 10.37 | 10.44 | 10.26 | 10.29 | 38,362 | -0.12(-1.14%) |
Apr 04, 2019 | 10.43 | 10.47 | 10.34 | 10.40 | 20,951 | -0.02(-0.15%) |
Apr 03, 2019 | 10.50 | 10.50 | 10.36 | 10.42 | 8,374 | -0.03(-0.30%) |
Apr 02, 2019 | 10.46 | 10.47 | 10.37 | 10.45 | 12,106 | -0.04(-0.38%) |
Apr 01, 2019 | 10.62 | 10.72 | 10.49 | 10.49 | 53,081 | -0.13(-1.19%) |
Mar 29, 2019 | 10.64 | 10.78 | 10.53 | 10.62 | 63,727 | +0.04(+0.38%) |
Mar 28, 2019 | 10.54 | 10.68 | 10.53 | 10.58 | 22,141 | +0.02(+0.15%) |
Mar 27, 2019 | 10.16 | 10.67 | 10.16 | 10.56 | 30,211 | +0.36(+3.57%) |
Mar 26, 2019 | 9.826 | 10.28 | 9.820 | 10.20 | 23,450 | +0.36(+3.71%) |
Mar 25, 2019 | 9.787 | 10.10 | 9.763 | 9.834 | 20,285 | +0.05(+0.49%) |
Mar 22, 2019 | 10.18 | 10.18 | 9.787 | 9.787 | 47,700 | -0.39(-3.82%) |
Mar 21, 2019 | 10.33 | 10.46 | 10.17 | 10.17 | 18,798 | -0.16(-1.53%) |
Mar 20, 2019 | 10.44 | 10.64 | 10.26 | 10.33 | 26,770 | -0.06(-0.53%) |
Mar 19, 2019 | 10.58 | 10.70 | 10.36 | 10.39 | 29,896 | -0.16(-1.50%) |
Mar 18, 2019 | 10.59 | 10.75 | 10.52 | 10.55 | 30,119 | +0.01(+0.07%) |
Mar 15, 2019 | 10.52 | 10.69 | 10.37 | 10.54 | 71,299 | +0.02(+0.23%) |
Mar 14, 2019 | 10.59 | 10.62 | 10.42 | 10.52 | 24,708 | -0.09(-0.82%) |
Mar 13, 2019 | 10.50 | 10.67 | 10.40 | 10.60 | 41,814 | +0.13(+1.29%) |
Mar 12, 2019 | 10.42 | 10.78 | 10.42 | 10.47 | 50,930 | +0.07(+0.69%) |
Mar 11, 2019 | 10.30 | 10.64 | 10.30 | 10.40 | 67,928 | +0.10(+0.92%) |
Mar 08, 2019 | 9.921 | 10.41 | 9.802 | 10.30 | 33,314 | +0.35(+3.50%) |
Mar 07, 2019 | 10.13 | 10.19 | 9.953 | 9.953 | 23,923 | -0.14(-1.41%) |
Mar 06, 2019 | 10.35 | 10.38 | 10.10 | 10.10 | 43,275 | -0.29(-2.82%) |
Mar 05, 2019 | 10.31 | 10.44 | 10.30 | 10.39 | 26,298 | +0.04(+0.42%) |
Mar 04, 2019 | 10.48 | 10.58 | 10.35 | 10.35 | 62,447 | -0.14(-1.32%) |
Mar 01, 2019 | 10.42 | 10.49 | 10.22 | 10.48 | 49,846 | +0.09(+0.84%) |
Feb 28, 2019 | 10.38 | 10.50 | 10.35 | 10.40 | 30,433 | -0.01(-0.08%) |
Feb 27, 2019 | 10.02 | 10.49 | 10.02 | 10.40 | 66,014 | +0.36(+3.55%) |
Feb 26, 2019 | 10.02 | 10.10 | 10.02 | 10.05 | 26,012 | +0.05(+0.47%) |
Feb 25, 2019 | 10.06 | 10.06 | 9.985 | 10.00 | 24,283 | -0.02(-0.16%) |
Feb 22, 2019 | 9.866 | 10.09 | 9.810 | 10.02 | 32,557 | +0.21(+2.10%) |
Feb 21, 2019 | 9.890 | 9.890 | 9.771 | 9.810 | 22,636 | +0.05(+0.49%) |
Feb 20, 2019 | 9.763 | 9.846 | 9.652 | 9.763 | 21,671 | +0.02(+0.24%) |
Feb 19, 2019 | 9.644 | 9.763 | 9.565 | 9.739 | 31,265 | +0.12(+1.24%) |
Feb 15, 2019 | 9.390 | 9.628 | 9.390 | 9.620 | 47,448 | +0.25(+2.62%) |
Feb 14, 2019 | 9.414 | 9.470 | 9.375 | 9.375 | 17,402 | -0.10(-1.00%) |
Feb 13, 2019 | 9.478 | 9.557 | 9.422 | 9.470 | 26,834 | -0.04(-0.42%) |
Feb 12, 2019 | 9.509 | 9.636 | 9.493 | 9.509 | 16,065 | +0.02(+0.25%) |
Feb 11, 2019 | 9.485 | 9.509 | 9.400 | 9.485 | 15,774 | +0.04(+0.42%) |
Feb 08, 2019 | 9.485 | 9.509 | 9.375 | 9.446 | 12,240 | -0.03(-0.33%) |
Feb 07, 2019 | 9.454 | 9.509 | 9.398 | 9.478 | 26,732 | +0.09(+0.93%) |
Feb 06, 2019 | 9.320 | 9.461 | 9.320 | 9.390 | 24,874 | +0.03(+0.33%) |
Feb 05, 2019 | 9.367 | 9.484 | 9.354 | 9.359 | 57,765 | -0.04(-0.42%) |
Feb 04, 2019 | 9.383 | 9.437 | 9.359 | 9.398 | 36,663 | +0.02(+0.17%) |