Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 10.19 | 10.28 | 10.18 | 10.24 | 6,297,564 | +0.06(+0.60%) |
Jun 27, 2019 | 10.14 | 10.21 | 10.10 | 10.18 | 2,043,465 | +0.08(+0.77%) |
Jun 26, 2019 | 10.15 | 10.16 | 10.09 | 10.10 | 2,362,631 | -0.02(-0.22%) |
Jun 25, 2019 | 10.17 | 10.22 | 10.12 | 10.12 | 1,808,533 | -0.02(-0.16%) |
Jun 24, 2019 | 10.20 | 10.26 | 10.14 | 10.14 | 2,321,916 | -0.02(-0.21%) |
Jun 21, 2019 | 10.22 | 10.23 | 10.08 | 10.16 | 5,281,504 | -0.08(-0.79%) |
Jun 20, 2019 | 10.25 | 10.27 | 10.21 | 10.24 | 2,470,122 | +0.02(+0.21%) |
Jun 19, 2019 | 10.24 | 10.25 | 10.18 | 10.22 | 2,071,221 | +0.02(+0.16%) |
Jun 18, 2019 | 10.18 | 10.24 | 10.16 | 10.20 | 1,659,188 | +0.06(+0.59%) |
Jun 17, 2019 | 10.22 | 10.26 | 10.14 | 10.14 | 2,317,102 | -0.06(-0.59%) |
Jun 14, 2019 | 10.18 | 10.24 | 10.18 | 10.20 | 1,350,534 | +0.03(+0.27%) |
Jun 13, 2019 | 10.17 | 10.22 | 10.15 | 10.18 | 2,720,030 | +0.03(+0.32%) |
Jun 12, 2019 | 10.13 | 10.18 | 10.12 | 10.14 | 1,460,960 | +0.03(+0.32%) |
Jun 11, 2019 | 10.15 | 10.17 | 10.08 | 10.11 | 1,720,167 | -0.02(-0.21%) |
Jun 10, 2019 | 10.15 | 10.19 | 10.12 | 10.13 | 1,653,062 | +0.02(+0.21%) |
Jun 07, 2019 | 10.15 | 10.16 | 10.08 | 10.11 | 1,567,488 | -0.04(-0.43%) |
Jun 06, 2019 | 10.13 | 10.17 | 10.02 | 10.15 | 1,197,673 | +0.03(+0.32%) |
Jun 05, 2019 | 10.13 | 10.14 | 10.07 | 10.12 | 1,698,523 | +0.02(+0.16%) |
Jun 04, 2019 | 10.12 | 10.12 | 10.02 | 10.10 | 2,340,549 | +0.02(+0.22%) |
Jun 03, 2019 | 9.958 | 10.10 | 9.958 | 10.08 | 1,956,151 | +0.10(+1.03%) |
May 31, 2019 | 9.925 | 10.03 | 9.898 | 9.980 | 3,586,936 | -0.04(-0.38%) |
May 30, 2019 | 10.08 | 10.10 | 9.983 | 10.02 | 1,551,674 | -0.04(-0.43%) |
May 29, 2019 | 10.09 | 10.10 | 10.03 | 10.06 | 1,519,683 | -0.04(-0.38%) |
May 28, 2019 | 10.18 | 10.20 | 10.09 | 10.10 | 1,683,911 | -0.09(-0.85%) |
May 24, 2019 | 10.15 | 10.19 | 10.12 | 10.19 | 1,787,390 | +0.07(+0.64%) |
May 23, 2019 | 10.04 | 10.12 | 10.03 | 10.12 | 2,102,814 | +0.04(+0.38%) |
May 22, 2019 | 10.15 | 10.18 | 10.06 | 10.08 | 1,484,871 | -0.06(-0.59%) |
May 21, 2019 | 10.12 | 10.14 | 10.03 | 10.14 | 3,228,071 | +0.07(+0.65%) |
May 20, 2019 | 10.08 | 10.16 | 10.06 | 10.08 | 2,635,344 | +0.02(+0.22%) |
May 17, 2019 | 10.10 | 10.13 | 10.06 | 10.06 | 2,971,617 | -0.09(-0.86%) |
May 16, 2019 | 10.16 | 10.19 | 10.12 | 10.14 | 1,854,198 | +0.01(+0.11%) |
May 15, 2019 | 10.06 | 10.16 | 10.05 | 10.13 | 2,108,700 | +0.05(+0.54%) |
May 14, 2019 | 10.02 | 10.11 | 10.00 | 10.08 | 2,301,560 | +0.05(+0.54%) |
May 13, 2019 | 9.991 | 10.07 | 9.991 | 10.02 | 7,714,995 | -0.09(-0.91%) |
May 10, 2019 | 10.06 | 10.18 | 10.03 | 10.12 | 5,720,754 | +0.05(+0.54%) |
May 09, 2019 | 9.855 | 10.08 | 9.779 | 10.06 | 31,590,042 | +0.00(+0.00%) |
May 08, 2019 | 10.32 | 10.36 | 10.31 | 10.06 | 1,183,849 | -0.28(-2.73%) |
May 07, 2019 | 10.32 | 10.40 | 10.29 | 10.34 | 1,398,772 | -0.02(-0.21%) |
May 06, 2019 | 10.26 | 10.39 | 10.26 | 10.37 | 1,792,464 | +0.02(+0.21%) |
May 03, 2019 | 10.32 | 10.42 | 10.31 | 10.34 | 2,325,725 | +0.05(+0.53%) |
May 02, 2019 | 10.20 | 10.31 | 10.16 | 10.29 | 2,856,728 | +0.09(+0.91%) |
May 01, 2019 | 10.19 | 10.26 | 10.18 | 10.20 | 2,405,464 | +0.02(+0.21%) |
Apr 30, 2019 | 10.20 | 10.20 | 10.10 | 10.18 | 1,649,778 | -0.01(-0.11%) |
Apr 29, 2019 | 10.25 | 10.26 | 10.16 | 10.19 | 2,755,957 | -0.05(-0.53%) |
Apr 26, 2019 | 10.17 | 10.26 | 10.12 | 10.24 | 2,003,608 | +0.12(+1.18%) |
Apr 25, 2019 | 10.13 | 10.17 | 10.03 | 10.12 | 2,228,403 | +0.04(+0.38%) |
Apr 24, 2019 | 9.996 | 10.13 | 9.996 | 10.08 | 2,374,669 | +0.08(+0.76%) |
Apr 23, 2019 | 10.03 | 10.07 | 10.00 | 10.01 | 1,634,444 | -0.01(-0.05%) |
Apr 22, 2019 | 10.02 | 10.05 | 9.969 | 10.01 | 1,215,189 | -0.02(-0.22%) |
Apr 18, 2019 | 10.03 | 10.04 | 10.00 | 10.03 | 847,744 | -0.01(-0.11%) |
Apr 17, 2019 | 9.991 | 10.06 | 9.974 | 10.04 | 1,120,416 | +0.05(+0.49%) |
Apr 16, 2019 | 10.09 | 10.10 | 9.960 | 9.996 | 3,191,922 | -0.06(-0.59%) |
Apr 15, 2019 | 10.10 | 10.10 | 10.03 | 10.06 | 1,023,223 | -0.04(-0.43%) |
Apr 12, 2019 | 10.11 | 10.11 | 10.04 | 10.10 | 1,094,534 | +0.04(+0.43%) |
Apr 11, 2019 | 10.04 | 10.07 | 10.02 | 10.06 | 945,594 | +0.04(+0.43%) |
Apr 10, 2019 | 9.964 | 10.02 | 9.961 | 10.01 | 1,138,121 | +0.07(+0.71%) |
Apr 09, 2019 | 9.991 | 10.03 | 9.931 | 9.942 | 1,822,792 | -0.08(-0.81%) |
Apr 08, 2019 | 9.996 | 10.02 | 9.980 | 10.02 | 1,500,153 | +0.01(+0.11%) |
Apr 05, 2019 | 9.969 | 10.01 | 9.953 | 10.01 | 1,689,595 | +0.05(+0.49%) |
Apr 04, 2019 | 9.931 | 9.969 | 9.915 | 9.964 | 843,329 | +0.05(+0.49%) |
Apr 03, 2019 | 9.958 | 9.964 | 9.901 | 9.915 | 1,302,010 | -0.01(-0.11%) |
Apr 02, 2019 | 9.974 | 9.974 | 9.909 | 9.925 | 1,013,206 | -0.04(-0.38%) |