Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.47 | 10.50 | 10.43 | 10.49 | 145,508 | +0.04(+0.39%) |
Apr 29, 2019 | 10.43 | 10.45 | 10.43 | 10.45 | 74,297 | +0.01(+0.08%) |
Apr 26, 2019 | 10.47 | 10.47 | 10.43 | 10.44 | 126,815 | +0.00(+0.00%) |
Apr 25, 2019 | 10.46 | 10.47 | 10.42 | 10.44 | 140,864 | +0.02(+0.15%) |
Apr 24, 2019 | 10.39 | 10.45 | 10.39 | 10.43 | 100,378 | +0.03(+0.31%) |
Apr 23, 2019 | 10.35 | 10.39 | 10.35 | 10.39 | 102,025 | +0.05(+0.47%) |
Apr 22, 2019 | 10.34 | 10.36 | 10.33 | 10.35 | 115,110 | +0.01(+0.08%) |
Apr 18, 2019 | 10.36 | 10.39 | 10.34 | 10.34 | 107,267 | -0.02(-0.23%) |
Apr 17, 2019 | 10.38 | 10.41 | 10.35 | 10.36 | 116,904 | +0.00(+0.00%) |
Apr 16, 2019 | 10.44 | 10.44 | 10.35 | 10.36 | 97,612 | -0.07(-0.70%) |
Apr 15, 2019 | 10.48 | 10.48 | 10.42 | 10.43 | 58,945 | -0.05(-0.46%) |
Apr 12, 2019 | 10.46 | 10.48 | 10.42 | 10.48 | 90,317 | -0.02(-0.15%) |
Apr 11, 2019 | 10.50 | 10.50 | 10.44 | 10.50 | 43,364 | +0.00(+0.00%) |
Apr 10, 2019 | 10.47 | 10.51 | 10.43 | 10.50 | 84,860 | +0.04(+0.39%) |
Apr 09, 2019 | 10.45 | 10.46 | 10.42 | 10.46 | 89,431 | +0.02(+0.23%) |
Apr 08, 2019 | 10.43 | 10.44 | 10.38 | 10.43 | 67,188 | +0.02(+0.15%) |
Apr 05, 2019 | 10.45 | 10.50 | 10.41 | 10.42 | 56,417 | -0.03(-0.31%) |
Apr 04, 2019 | 10.43 | 10.45 | 10.39 | 10.45 | 74,828 | +0.02(+0.20%) |
Apr 03, 2019 | 10.39 | 10.44 | 10.38 | 10.43 | 79,017 | +0.03(+0.31%) |
Apr 02, 2019 | 10.43 | 10.43 | 10.40 | 10.40 | 152,372 | -0.03(-0.31%) |
Apr 01, 2019 | 10.43 | 10.43 | 10.39 | 10.43 | 68,010 | +0.00(+0.00%) |
Mar 29, 2019 | 10.42 | 10.44 | 10.39 | 10.43 | 45,815 | +0.00(+0.00%) |
Mar 28, 2019 | 10.45 | 10.46 | 10.43 | 10.43 | 36,627 | -0.02(-0.15%) |
Mar 27, 2019 | 10.43 | 10.47 | 10.39 | 10.45 | 63,753 | -0.02(-0.15%) |
Mar 26, 2019 | 10.37 | 10.47 | 10.34 | 10.46 | 70,322 | +0.08(+0.78%) |
Mar 25, 2019 | 10.36 | 10.39 | 10.36 | 10.38 | 45,212 | +0.00(+0.00%) |
Mar 22, 2019 | 10.37 | 10.38 | 10.33 | 10.38 | 73,131 | +0.04(+0.39%) |
Mar 21, 2019 | 10.32 | 10.34 | 10.28 | 10.34 | 82,988 | +0.03(+0.31%) |
Mar 20, 2019 | 10.28 | 10.31 | 10.25 | 10.31 | 93,126 | +0.05(+0.47%) |
Mar 19, 2019 | 10.29 | 10.29 | 10.20 | 10.26 | 107,259 | +0.04(+0.39%) |
Mar 18, 2019 | 10.20 | 10.22 | 10.20 | 10.22 | 42,603 | +0.02(+0.24%) |
Mar 15, 2019 | 10.21 | 10.24 | 10.19 | 10.20 | 90,513 | -0.01(-0.08%) |
Mar 14, 2019 | 10.25 | 10.26 | 10.20 | 10.20 | 77,650 | -0.06(-0.55%) |
Mar 13, 2019 | 10.29 | 10.30 | 10.24 | 10.26 | 52,187 | +0.02(+0.16%) |
Mar 12, 2019 | 10.28 | 10.31 | 10.24 | 10.24 | 99,372 | -0.02(-0.24%) |
Mar 11, 2019 | 10.30 | 10.30 | 10.27 | 10.27 | 58,671 | -0.01(-0.08%) |
Mar 08, 2019 | 10.28 | 10.33 | 10.28 | 10.28 | 62,205 | -0.03(-0.31%) |
Mar 07, 2019 | 10.26 | 10.35 | 10.22 | 10.31 | 117,982 | +0.08(+0.75%) |
Mar 06, 2019 | 10.26 | 10.27 | 10.22 | 10.23 | 84,997 | -0.02(-0.23%) |
Mar 05, 2019 | 10.22 | 10.26 | 10.22 | 10.26 | 57,726 | +0.02(+0.16%) |
Mar 04, 2019 | 10.24 | 10.25 | 10.20 | 10.24 | 44,110 | +0.02(+0.24%) |
Mar 01, 2019 | 10.22 | 10.25 | 10.21 | 10.22 | 44,734 | +0.00(+0.00%) |
Feb 28, 2019 | 10.24 | 10.25 | 10.22 | 10.22 | 47,531 | -0.01(-0.08%) |
Feb 27, 2019 | 10.25 | 10.27 | 10.22 | 10.22 | 62,015 | -0.02(-0.24%) |
Feb 26, 2019 | 10.28 | 10.28 | 10.24 | 10.25 | 45,779 | -0.02(-0.16%) |
Feb 25, 2019 | 10.30 | 10.30 | 10.24 | 10.26 | 54,727 | -0.02(-0.23%) |
Feb 22, 2019 | 10.33 | 10.33 | 10.28 | 10.29 | 53,831 | -0.02(-0.23%) |
Feb 21, 2019 | 10.30 | 10.32 | 10.29 | 10.31 | 53,491 | +0.00(+0.00%) |
Feb 20, 2019 | 10.28 | 10.32 | 10.28 | 10.31 | 46,192 | +0.02(+0.16%) |
Feb 19, 2019 | 10.31 | 10.31 | 10.28 | 10.30 | 48,911 | -0.02(-0.16%) |
Feb 15, 2019 | 10.30 | 10.31 | 10.28 | 10.31 | 22,678 | +0.01(+0.08%) |
Feb 14, 2019 | 10.22 | 10.30 | 10.18 | 10.30 | 111,987 | +0.10(+0.94%) |
Feb 13, 2019 | 10.15 | 10.21 | 10.14 | 10.21 | 45,835 | +0.02(+0.24%) |
Feb 12, 2019 | 10.12 | 10.18 | 10.12 | 10.18 | 91,346 | +0.06(+0.63%) |
Feb 11, 2019 | 10.14 | 10.18 | 10.08 | 10.12 | 172,373 | -0.02(-0.24%) |
Feb 08, 2019 | 10.14 | 10.16 | 10.12 | 10.14 | 70,155 | +0.02(+0.16%) |
Feb 07, 2019 | 10.15 | 10.15 | 10.13 | 10.13 | 59,453 | -0.03(-0.27%) |
Feb 06, 2019 | 10.12 | 10.16 | 10.11 | 10.16 | 76,523 | +0.04(+0.40%) |
Feb 05, 2019 | 10.15 | 10.16 | 10.11 | 10.12 | 38,629 | -0.02(-0.24%) |
Feb 04, 2019 | 10.10 | 10.15 | 10.10 | 10.14 | 66,583 | +0.00(+0.00%) |