Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.29 | 10.37 | 10.25 | 10.32 | 109,785 | -0.01(-0.08%) |
Apr 29, 2019 | 10.39 | 10.42 | 10.31 | 10.33 | 88,028 | -0.03(-0.33%) |
Apr 26, 2019 | 10.28 | 10.40 | 10.28 | 10.37 | 93,931 | +0.07(+0.66%) |
Apr 25, 2019 | 10.35 | 10.39 | 10.27 | 10.30 | 125,466 | -0.09(-0.82%) |
Apr 24, 2019 | 10.57 | 10.64 | 10.37 | 10.38 | 163,468 | -0.26(-2.48%) |
Apr 23, 2019 | 10.59 | 10.65 | 10.54 | 10.65 | 264,951 | +0.06(+0.56%) |
Apr 22, 2019 | 10.56 | 10.65 | 10.56 | 10.59 | 64,278 | +0.00(+0.00%) |
Apr 18, 2019 | 10.65 | 10.65 | 10.53 | 10.59 | 76,084 | -0.07(-0.64%) |
Apr 17, 2019 | 10.65 | 10.70 | 10.61 | 10.65 | 60,222 | +0.03(+0.32%) |
Apr 16, 2019 | 10.72 | 10.76 | 10.62 | 10.62 | 117,365 | -0.07(-0.64%) |
Apr 15, 2019 | 10.84 | 10.84 | 10.69 | 10.69 | 170,528 | -0.15(-1.41%) |
Apr 12, 2019 | 10.90 | 10.96 | 10.82 | 10.84 | 119,410 | -0.06(-0.55%) |
Apr 11, 2019 | 10.94 | 10.95 | 10.84 | 10.90 | 138,599 | -0.05(-0.47%) |
Apr 10, 2019 | 10.98 | 11.03 | 10.94 | 10.95 | 141,148 | -0.01(-0.08%) |
Apr 09, 2019 | 11.05 | 11.05 | 10.94 | 10.96 | 174,452 | -0.04(-0.39%) |
Apr 08, 2019 | 10.99 | 11.06 | 10.97 | 11.00 | 171,320 | +0.03(+0.31%) |
Apr 05, 2019 | 10.94 | 11.02 | 10.94 | 10.97 | 145,828 | +0.01(+0.08%) |
Apr 04, 2019 | 10.95 | 10.98 | 10.88 | 10.96 | 74,038 | +0.01(+0.08%) |
Apr 03, 2019 | 10.98 | 11.02 | 10.90 | 10.95 | 169,049 | +0.09(+0.78%) |
Apr 02, 2019 | 10.95 | 10.98 | 10.85 | 10.87 | 123,038 | -0.06(-0.55%) |
Apr 01, 2019 | 10.77 | 10.95 | 10.71 | 10.93 | 416,566 | +0.29(+2.72%) |
Mar 29, 2019 | 10.57 | 10.68 | 10.57 | 10.64 | 142,188 | +0.08(+0.73%) |
Mar 28, 2019 | 10.65 | 10.65 | 10.53 | 10.56 | 88,881 | -0.09(-0.88%) |
Mar 27, 2019 | 10.77 | 10.82 | 10.62 | 10.65 | 188,744 | -0.11(-1.03%) |
Mar 26, 2019 | 10.65 | 10.81 | 10.65 | 10.77 | 80,799 | +0.13(+1.20%) |
Mar 25, 2019 | 10.56 | 10.68 | 10.51 | 10.64 | 122,568 | +0.11(+1.05%) |
Mar 22, 2019 | 10.65 | 10.66 | 10.51 | 10.53 | 319,248 | -0.23(-2.14%) |
Mar 21, 2019 | 10.82 | 10.88 | 10.71 | 10.76 | 255,124 | -0.07(-0.63%) |
Mar 20, 2019 | 10.71 | 10.87 | 10.66 | 10.82 | 144,191 | +0.06(+0.55%) |
Mar 19, 2019 | 10.77 | 10.90 | 10.74 | 10.77 | 75,553 | +0.03(+0.32%) |
Mar 18, 2019 | 10.67 | 10.80 | 10.65 | 10.73 | 128,662 | -0.01(-0.08%) |
Mar 15, 2019 | 10.68 | 10.74 | 10.65 | 10.74 | 66,926 | +0.14(+1.29%) |
Mar 14, 2019 | 10.49 | 10.60 | 10.48 | 10.60 | 125,630 | +0.09(+0.81%) |
Mar 13, 2019 | 10.49 | 10.54 | 10.41 | 10.52 | 70,383 | +0.10(+0.98%) |
Mar 12, 2019 | 10.38 | 10.47 | 10.38 | 10.42 | 94,604 | +0.02(+0.16%) |
Mar 11, 2019 | 10.23 | 10.42 | 10.23 | 10.40 | 86,246 | +0.11(+1.08%) |
Mar 08, 2019 | 10.20 | 10.30 | 10.11 | 10.29 | 132,325 | -0.01(-0.08%) |
Mar 07, 2019 | 10.33 | 10.34 | 10.25 | 10.30 | 79,558 | -0.08(-0.74%) |
Mar 06, 2019 | 10.38 | 10.46 | 10.37 | 10.37 | 73,299 | +0.00(+0.00%) |
Mar 05, 2019 | 10.31 | 10.39 | 10.31 | 10.37 | 103,028 | +0.02(+0.16%) |
Mar 04, 2019 | 10.41 | 10.47 | 10.30 | 10.36 | 169,455 | -0.11(-1.06%) |
Mar 01, 2019 | 10.56 | 10.62 | 10.44 | 10.47 | 119,410 | -0.07(-0.65%) |
Feb 28, 2019 | 10.69 | 10.72 | 10.48 | 10.54 | 300,473 | -0.18(-1.67%) |
Feb 27, 2019 | 10.67 | 10.78 | 10.65 | 10.71 | 141,691 | -0.03(-0.24%) |
Feb 26, 2019 | 10.73 | 10.85 | 10.71 | 10.74 | 377,337 | -0.07(-0.63%) |
Feb 25, 2019 | 10.86 | 10.94 | 10.78 | 10.81 | 125,557 | -0.05(-0.47%) |
Feb 22, 2019 | 10.82 | 10.94 | 10.73 | 10.86 | 143,597 | +0.00(+0.00%) |
Feb 21, 2019 | 10.88 | 10.89 | 10.75 | 10.86 | 111,208 | -0.05(-0.47%) |
Feb 20, 2019 | 10.80 | 10.94 | 10.77 | 10.91 | 109,750 | +0.11(+1.03%) |
Feb 19, 2019 | 10.82 | 10.85 | 10.74 | 10.80 | 281,244 | -0.09(-0.78%) |
Feb 15, 2019 | 10.78 | 10.90 | 10.77 | 10.88 | 161,092 | +0.14(+1.27%) |
Feb 14, 2019 | 10.69 | 10.81 | 10.68 | 10.75 | 90,137 | +0.00(+0.00%) |
Feb 13, 2019 | 10.82 | 10.86 | 10.72 | 10.75 | 154,248 | -0.07(-0.63%) |
Feb 12, 2019 | 10.94 | 10.96 | 10.82 | 10.82 | 119,300 | -0.09(-0.78%) |
Feb 11, 2019 | 11.00 | 11.02 | 10.87 | 10.90 | 104,047 | +0.01(+0.08%) |
Feb 08, 2019 | 10.99 | 10.99 | 10.84 | 10.89 | 88,295 | -0.08(-0.70%) |
Feb 07, 2019 | 11.05 | 11.06 | 10.94 | 10.97 | 202,950 | -0.09(-0.77%) |
Feb 06, 2019 | 11.28 | 11.28 | 11.05 | 11.05 | 177,848 | -0.22(-1.96%) |
Feb 05, 2019 | 10.92 | 11.32 | 10.92 | 11.28 | 519,232 | +0.26(+2.32%) |
Feb 04, 2019 | 10.67 | 11.03 | 10.67 | 11.02 | 300,674 | +0.28(+2.62%) |