Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.09 | 10.19 | 10.01 | 10.17 | 2,785,931 | +0.08(+0.84%) |
Apr 29, 2019 | 10.17 | 10.29 | 10.09 | 10.09 | 1,122,674 | -0.06(-0.55%) |
Apr 26, 2019 | 10.06 | 10.19 | 10.06 | 10.14 | 1,572,388 | +0.09(+0.93%) |
Apr 25, 2019 | 10.09 | 10.14 | 9.986 | 10.05 | 1,193,339 | -0.08(-0.83%) |
Apr 24, 2019 | 10.18 | 10.25 | 10.13 | 10.14 | 2,550,370 | -0.03(-0.28%) |
Apr 23, 2019 | 10.00 | 10.20 | 9.967 | 10.16 | 1,927,765 | +0.19(+1.88%) |
Apr 22, 2019 | 10.02 | 10.07 | 9.845 | 9.976 | 2,576,839 | -0.12(-1.21%) |
Apr 18, 2019 | 10.03 | 10.14 | 10.02 | 10.10 | 1,373,504 | +0.05(+0.47%) |
Apr 17, 2019 | 10.15 | 10.18 | 10.04 | 10.05 | 2,179,414 | -0.07(-0.74%) |
Apr 16, 2019 | 10.17 | 10.19 | 10.10 | 10.13 | 1,681,093 | -0.03(-0.28%) |
Apr 15, 2019 | 10.28 | 10.28 | 10.12 | 10.15 | 1,111,550 | -0.09(-0.91%) |
Apr 12, 2019 | 10.22 | 10.26 | 10.14 | 10.25 | 783,045 | +0.04(+0.37%) |
Apr 11, 2019 | 10.31 | 10.31 | 10.17 | 10.21 | 1,050,742 | -0.08(-0.82%) |
Apr 10, 2019 | 10.14 | 10.29 | 10.11 | 10.29 | 1,894,072 | +0.19(+1.85%) |
Apr 09, 2019 | 10.30 | 10.35 | 10.10 | 10.11 | 2,096,824 | -0.20(-1.91%) |
Apr 08, 2019 | 10.32 | 10.36 | 10.22 | 10.30 | 1,524,155 | -0.05(-0.45%) |
Apr 05, 2019 | 10.23 | 10.38 | 10.23 | 10.35 | 1,691,740 | +0.11(+1.10%) |
Apr 04, 2019 | 10.23 | 10.28 | 10.18 | 10.24 | 1,450,943 | -0.01(-0.09%) |
Apr 03, 2019 | 10.28 | 10.30 | 10.22 | 10.25 | 3,236,289 | +0.00(+0.00%) |
Apr 02, 2019 | 10.28 | 10.33 | 10.21 | 10.25 | 2,887,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.18 | 10.27 | 10.13 | 10.25 | 1,948,754 | +0.10(+1.02%) |
Mar 29, 2019 | 10.30 | 10.34 | 10.07 | 10.14 | 3,353,055 | -0.16(-1.55%) |
Mar 28, 2019 | 10.22 | 10.33 | 10.17 | 10.30 | 2,511,041 | +0.08(+0.78%) |
Mar 27, 2019 | 10.17 | 10.27 | 10.09 | 10.22 | 2,350,197 | +0.07(+0.73%) |
Mar 26, 2019 | 10.08 | 10.19 | 10.05 | 10.15 | 1,630,002 | +0.09(+0.92%) |
Mar 25, 2019 | 10.00 | 10.11 | 9.900 | 10.06 | 2,075,527 | +0.06(+0.65%) |
Mar 22, 2019 | 10.06 | 10.12 | 9.909 | 9.993 | 2,713,250 | -0.11(-1.10%) |
Mar 21, 2019 | 9.919 | 10.12 | 9.891 | 10.10 | 1,967,419 | +0.15(+1.49%) |
Mar 20, 2019 | 9.863 | 10.06 | 9.845 | 9.956 | 2,085,764 | +0.08(+0.84%) |
Mar 19, 2019 | 9.947 | 10.02 | 9.854 | 9.872 | 2,030,099 | -0.07(-0.74%) |
Mar 18, 2019 | 9.909 | 9.997 | 9.831 | 9.947 | 1,977,355 | +0.06(+0.66%) |
Mar 15, 2019 | 9.891 | 9.937 | 9.849 | 9.882 | 4,859,621 | +0.00(+0.00%) |
Mar 14, 2019 | 9.965 | 9.979 | 9.845 | 9.882 | 2,007,684 | -0.06(-0.65%) |
Mar 13, 2019 | 9.891 | 9.984 | 9.872 | 9.947 | 2,662,207 | +0.07(+0.75%) |
Mar 12, 2019 | 9.974 | 10.05 | 9.845 | 9.872 | 2,657,348 | -0.07(-0.74%) |
Mar 11, 2019 | 9.900 | 9.956 | 9.798 | 9.947 | 2,085,438 | +0.11(+1.13%) |
Mar 08, 2019 | 9.863 | 9.866 | 9.743 | 9.835 | 3,170,641 | -0.07(-0.75%) |
Mar 07, 2019 | 10.09 | 10.09 | 9.905 | 9.909 | 4,092,718 | -0.18(-1.75%) |
Mar 06, 2019 | 10.04 | 10.15 | 9.974 | 10.09 | 5,498,418 | +0.06(+0.65%) |
Mar 05, 2019 | 9.909 | 10.07 | 9.872 | 10.02 | 5,180,058 | +0.07(+0.74%) |
Mar 04, 2019 | 9.872 | 9.970 | 9.826 | 9.947 | 2,343,131 | +0.08(+0.85%) |
Mar 01, 2019 | 9.928 | 9.960 | 9.724 | 9.863 | 2,932,768 | -0.04(-0.37%) |
Feb 28, 2019 | 9.872 | 10.02 | 9.826 | 9.900 | 4,365,077 | +0.03(+0.28%) |
Feb 27, 2019 | 9.854 | 9.960 | 9.747 | 9.872 | 2,925,998 | -0.04(-0.37%) |
Feb 26, 2019 | 10.39 | 10.39 | 9.891 | 9.909 | 5,511,112 | -0.06(-0.56%) |
Feb 25, 2019 | 10.23 | 10.28 | 9.965 | 9.965 | 3,041,282 | -0.24(-2.36%) |
Feb 22, 2019 | 10.10 | 10.22 | 10.10 | 10.21 | 2,232,320 | +0.13(+1.29%) |
Feb 21, 2019 | 10.08 | 10.17 | 10.04 | 10.08 | 2,575,794 | +0.00(+0.00%) |
Feb 20, 2019 | 9.937 | 10.12 | 9.896 | 10.08 | 5,845,262 | +0.14(+1.40%) |
Feb 19, 2019 | 9.965 | 10.05 | 9.919 | 9.937 | 2,812,439 | -0.06(-0.56%) |
Feb 15, 2019 | 9.854 | 10.02 | 9.808 | 9.993 | 2,950,368 | +0.20(+2.08%) |
Feb 14, 2019 | 9.798 | 9.854 | 9.687 | 9.789 | 2,415,154 | -0.05(-0.47%) |
Feb 13, 2019 | 9.724 | 9.877 | 9.688 | 9.835 | 4,361,429 | +0.12(+1.24%) |
Feb 12, 2019 | 9.669 | 9.715 | 9.590 | 9.715 | 3,252,377 | +0.07(+0.77%) |
Feb 11, 2019 | 9.595 | 9.683 | 9.567 | 9.641 | 3,226,184 | +0.06(+0.58%) |
Feb 08, 2019 | 9.632 | 9.678 | 9.558 | 9.585 | 1,867,573 | -0.09(-0.96%) |
Feb 07, 2019 | 9.585 | 9.706 | 9.539 | 9.678 | 2,631,722 | +0.07(+0.77%) |
Feb 06, 2019 | 9.595 | 9.632 | 9.576 | 9.604 | 2,430,556 | +0.02(+0.19%) |
Feb 05, 2019 | 9.493 | 9.595 | 9.474 | 9.585 | 3,300,277 | +0.10(+1.07%) |
Feb 04, 2019 | 9.317 | 9.493 | 9.280 | 9.483 | 2,697,806 | +0.14(+1.49%) |