Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.39 | 10.27 | 10.31 | 105,976 | -0.02(-0.20%) |
Apr 29, 2019 | 10.33 | 10.37 | 10.31 | 10.33 | 146,274 | +0.02(+0.20%) |
Apr 26, 2019 | 10.29 | 10.31 | 10.24 | 10.31 | 94,155 | +0.04(+0.40%) |
Apr 25, 2019 | 10.27 | 10.27 | 10.21 | 10.27 | 114,474 | +0.01(+0.07%) |
Apr 24, 2019 | 10.29 | 10.31 | 10.25 | 10.26 | 68,855 | -0.01(-0.13%) |
Apr 23, 2019 | 10.26 | 10.31 | 10.22 | 10.27 | 119,208 | +0.03(+0.34%) |
Apr 22, 2019 | 10.20 | 10.26 | 10.18 | 10.24 | 107,062 | +0.03(+0.34%) |
Apr 18, 2019 | 10.26 | 10.26 | 10.12 | 10.20 | 188,718 | -0.03(-0.27%) |
Apr 17, 2019 | 10.24 | 10.25 | 10.19 | 10.23 | 110,197 | +0.04(+0.40%) |
Apr 16, 2019 | 10.21 | 10.23 | 10.15 | 10.19 | 120,081 | +0.02(+0.20%) |
Apr 15, 2019 | 10.10 | 10.18 | 10.10 | 10.17 | 108,752 | +0.09(+0.88%) |
Apr 12, 2019 | 10.07 | 10.14 | 10.07 | 10.08 | 225,319 | +0.05(+0.54%) |
Apr 11, 2019 | 9.993 | 10.05 | 9.993 | 10.03 | 119,315 | +0.03(+0.34%) |
Apr 10, 2019 | 10.000 | 10.02 | 9.952 | 9.993 | 107,034 | +0.01(+0.14%) |
Apr 09, 2019 | 9.972 | 9.993 | 9.941 | 9.979 | 108,853 | -0.02(-0.21%) |
Apr 08, 2019 | 9.979 | 10.000 | 9.918 | 10.000 | 124,641 | +0.08(+0.76%) |
Apr 05, 2019 | 9.931 | 9.952 | 9.910 | 9.924 | 142,746 | +0.01(+0.07%) |
Apr 04, 2019 | 9.931 | 9.938 | 9.890 | 9.918 | 154,697 | -0.01(-0.14%) |
Apr 03, 2019 | 9.965 | 9.988 | 9.904 | 9.931 | 144,576 | +0.00(+0.00%) |
Apr 02, 2019 | 9.972 | 9.972 | 9.924 | 9.931 | 68,275 | -0.04(-0.41%) |
Apr 01, 2019 | 9.883 | 9.972 | 9.849 | 9.972 | 174,632 | +0.16(+1.67%) |
Mar 29, 2019 | 9.856 | 9.856 | 9.767 | 9.808 | 106,144 | +0.04(+0.42%) |
Mar 28, 2019 | 9.747 | 9.774 | 9.713 | 9.767 | 106,512 | +0.03(+0.28%) |
Mar 27, 2019 | 9.740 | 9.740 | 9.658 | 9.740 | 140,646 | +0.02(+0.21%) |
Mar 26, 2019 | 9.726 | 9.747 | 9.672 | 9.720 | 93,695 | +0.06(+0.64%) |
Mar 25, 2019 | 9.740 | 9.740 | 9.586 | 9.658 | 207,834 | -0.09(-0.91%) |
Mar 22, 2019 | 9.856 | 9.882 | 9.726 | 9.747 | 153,726 | -0.12(-1.25%) |
Mar 21, 2019 | 9.781 | 9.883 | 9.781 | 9.870 | 80,977 | +0.04(+0.42%) |
Mar 20, 2019 | 9.849 | 9.870 | 9.774 | 9.829 | 135,275 | -0.03(-0.28%) |
Mar 19, 2019 | 9.870 | 9.890 | 9.822 | 9.856 | 121,846 | +0.03(+0.35%) |
Mar 18, 2019 | 9.782 | 9.836 | 9.782 | 9.822 | 92,947 | +0.03(+0.28%) |
Mar 15, 2019 | 9.761 | 9.822 | 9.714 | 9.795 | 157,187 | +0.05(+0.49%) |
Mar 14, 2019 | 9.761 | 9.761 | 9.707 | 9.748 | 89,703 | +0.01(+0.07%) |
Mar 13, 2019 | 9.727 | 9.748 | 9.700 | 9.741 | 61,316 | +0.05(+0.49%) |
Mar 12, 2019 | 9.680 | 9.693 | 9.646 | 9.693 | 102,683 | +0.05(+0.49%) |
Mar 11, 2019 | 9.510 | 9.653 | 9.510 | 9.646 | 87,488 | +0.17(+1.79%) |
Mar 08, 2019 | 9.496 | 9.503 | 9.441 | 9.476 | 222,449 | -0.09(-0.92%) |
Mar 07, 2019 | 9.619 | 9.619 | 9.510 | 9.564 | 79,664 | -0.05(-0.56%) |
Mar 06, 2019 | 9.707 | 9.707 | 9.598 | 9.619 | 120,968 | -0.08(-0.84%) |
Mar 05, 2019 | 9.707 | 9.731 | 9.693 | 9.700 | 118,926 | -0.01(-0.07%) |
Mar 04, 2019 | 9.924 | 9.958 | 9.666 | 9.707 | 402,966 | -0.17(-1.72%) |
Mar 01, 2019 | 9.836 | 9.911 | 9.802 | 9.877 | 102,974 | +0.12(+1.18%) |
Feb 28, 2019 | 9.829 | 9.829 | 9.741 | 9.761 | 119,987 | -0.01(-0.14%) |
Feb 27, 2019 | 9.788 | 9.802 | 9.761 | 9.775 | 109,502 | +0.01(+0.14%) |
Feb 26, 2019 | 9.700 | 9.761 | 9.693 | 9.761 | 127,967 | +0.09(+0.91%) |
Feb 25, 2019 | 9.659 | 9.700 | 9.659 | 9.673 | 165,380 | +0.03(+0.35%) |
Feb 22, 2019 | 9.700 | 9.714 | 9.625 | 9.639 | 82,645 | -0.01(-0.07%) |
Feb 21, 2019 | 9.592 | 9.646 | 9.551 | 9.646 | 158,554 | +0.03(+0.35%) |
Feb 20, 2019 | 9.673 | 9.707 | 9.585 | 9.612 | 137,787 | -0.04(-0.42%) |
Feb 19, 2019 | 9.626 | 9.653 | 9.599 | 9.653 | 159,419 | +0.05(+0.49%) |
Feb 15, 2019 | 9.498 | 9.606 | 9.498 | 9.606 | 228,894 | +0.16(+1.64%) |
Feb 14, 2019 | 9.410 | 9.498 | 9.410 | 9.450 | 133,756 | -0.03(-0.36%) |
Feb 13, 2019 | 9.558 | 9.572 | 9.477 | 9.484 | 174,386 | -0.02(-0.21%) |
Feb 12, 2019 | 9.450 | 9.531 | 9.450 | 9.504 | 59,622 | +0.09(+0.93%) |
Feb 11, 2019 | 9.396 | 9.471 | 9.376 | 9.417 | 82,941 | +0.07(+0.79%) |
Feb 08, 2019 | 9.349 | 9.390 | 9.342 | 9.342 | 92,654 | -0.01(-0.07%) |
Feb 07, 2019 | 9.471 | 9.471 | 9.349 | 9.349 | 136,184 | -0.13(-1.42%) |
Feb 06, 2019 | 9.525 | 9.554 | 9.417 | 9.484 | 137,796 | -0.01(-0.14%) |
Feb 05, 2019 | 9.444 | 9.579 | 9.423 | 9.498 | 112,420 | +0.06(+0.64%) |
Feb 04, 2019 | 9.396 | 9.444 | 9.386 | 9.437 | 165,566 | +0.08(+0.87%) |