Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.39 | 10.40 | 10.32 | 10.35 | 180,480 | -0.04(-0.39%) |
Apr 29, 2019 | 10.34 | 10.45 | 10.34 | 10.39 | 222,817 | +0.03(+0.28%) |
Apr 26, 2019 | 10.36 | 10.39 | 10.33 | 10.36 | 231,647 | +0.03(+0.28%) |
Apr 25, 2019 | 10.37 | 10.38 | 10.29 | 10.33 | 206,164 | -0.03(-0.28%) |
Apr 24, 2019 | 10.37 | 10.38 | 10.33 | 10.36 | 262,063 | +0.02(+0.22%) |
Apr 23, 2019 | 10.38 | 10.41 | 10.32 | 10.34 | 273,537 | -0.04(-0.38%) |
Apr 22, 2019 | 10.27 | 10.38 | 10.26 | 10.38 | 324,403 | +0.09(+0.89%) |
Apr 18, 2019 | 10.29 | 10.34 | 10.27 | 10.29 | 131,015 | -0.02(-0.16%) |
Apr 17, 2019 | 10.32 | 10.35 | 10.20 | 10.31 | 292,276 | -0.03(-0.33%) |
Apr 16, 2019 | 10.28 | 10.37 | 10.28 | 10.34 | 258,126 | +0.05(+0.44%) |
Apr 15, 2019 | 10.34 | 10.35 | 10.24 | 10.29 | 268,883 | -0.05(-0.44%) |
Apr 12, 2019 | 10.45 | 10.45 | 10.31 | 10.34 | 278,714 | -0.09(-0.87%) |
Apr 11, 2019 | 10.45 | 10.47 | 10.40 | 10.43 | 311,231 | -0.01(-0.05%) |
Apr 10, 2019 | 10.41 | 10.51 | 10.41 | 10.44 | 256,522 | +0.01(+0.05%) |
Apr 09, 2019 | 10.43 | 10.47 | 10.37 | 10.43 | 225,231 | +0.00(+0.00%) |
Apr 08, 2019 | 10.41 | 10.45 | 10.35 | 10.43 | 383,962 | +0.01(+0.11%) |
Apr 05, 2019 | 10.36 | 10.45 | 10.31 | 10.42 | 319,634 | +0.10(+0.94%) |
Apr 04, 2019 | 10.21 | 10.33 | 10.21 | 10.32 | 348,314 | +0.11(+1.06%) |
Apr 03, 2019 | 10.14 | 10.24 | 10.14 | 10.21 | 260,809 | +0.06(+0.62%) |
Apr 02, 2019 | 10.19 | 10.21 | 10.14 | 10.15 | 472,488 | -0.05(-0.45%) |
Apr 01, 2019 | 10.21 | 10.23 | 10.18 | 10.20 | 356,491 | +0.01(+0.05%) |
Mar 29, 2019 | 10.14 | 10.23 | 10.11 | 10.19 | 556,902 | +0.07(+0.68%) |
Mar 28, 2019 | 10.15 | 10.22 | 10.12 | 10.12 | 431,022 | -0.09(-0.84%) |
Mar 27, 2019 | 10.24 | 10.25 | 10.12 | 10.21 | 328,602 | -0.02(-0.22%) |
Mar 26, 2019 | 10.25 | 10.31 | 10.20 | 10.23 | 330,813 | -0.01(-0.11%) |
Mar 25, 2019 | 10.19 | 10.28 | 10.19 | 10.24 | 239,564 | +0.02(+0.22%) |
Mar 22, 2019 | 10.17 | 10.24 | 10.16 | 10.22 | 343,344 | +0.06(+0.56%) |
Mar 21, 2019 | 10.06 | 10.29 | 10.05 | 10.16 | 410,704 | +0.04(+0.39%) |
Mar 20, 2019 | 10.12 | 10.15 | 10.06 | 10.12 | 282,202 | -0.01(-0.11%) |
Mar 19, 2019 | 10.18 | 10.18 | 10.08 | 10.14 | 1,658,769 | -0.04(-0.39%) |
Mar 18, 2019 | 10.16 | 10.21 | 10.10 | 10.18 | 500,109 | +0.03(+0.34%) |
Mar 15, 2019 | 10.10 | 10.23 | 10.07 | 10.14 | 646,119 | +0.03(+0.28%) |
Mar 14, 2019 | 10.02 | 10.12 | 9.982 | 10.11 | 633,312 | +0.11(+1.08%) |
Mar 13, 2019 | 9.942 | 10.05 | 9.925 | 10.00 | 570,955 | +0.06(+0.57%) |
Mar 12, 2019 | 9.919 | 10.02 | 9.919 | 9.947 | 279,264 | +0.01(+0.06%) |
Mar 11, 2019 | 9.964 | 9.993 | 9.902 | 9.942 | 459,055 | -0.02(-0.23%) |
Mar 08, 2019 | 9.845 | 10.01 | 9.805 | 9.964 | 485,599 | +0.14(+1.45%) |
Mar 07, 2019 | 9.805 | 9.890 | 9.737 | 9.822 | 636,874 | +0.00(+0.00%) |
Mar 06, 2019 | 9.822 | 9.879 | 9.708 | 9.822 | 450,203 | -0.04(-0.40%) |
Mar 05, 2019 | 9.851 | 9.993 | 9.725 | 9.862 | 395,030 | -0.02(-0.23%) |
Mar 04, 2019 | 9.623 | 9.970 | 9.537 | 9.885 | 356,373 | +0.31(+3.21%) |
Mar 01, 2019 | 9.481 | 9.611 | 9.463 | 9.577 | 266,069 | +0.11(+1.14%) |
Feb 28, 2019 | 9.566 | 9.566 | 9.424 | 9.469 | 159,172 | -0.23(-2.41%) |
Feb 27, 2019 | 9.697 | 9.708 | 9.668 | 9.703 | 357,304 | +0.01(+0.06%) |
Feb 26, 2019 | 9.680 | 9.737 | 9.663 | 9.697 | 595,263 | +0.02(+0.24%) |
Feb 25, 2019 | 9.691 | 9.742 | 9.651 | 9.674 | 285,632 | +0.01(+0.12%) |
Feb 22, 2019 | 9.680 | 9.703 | 9.606 | 9.663 | 106,603 | -0.02(-0.18%) |
Feb 21, 2019 | 9.685 | 9.748 | 9.651 | 9.680 | 189,910 | -0.09(-0.93%) |
Feb 20, 2019 | 9.737 | 9.805 | 9.617 | 9.771 | 275,892 | +0.00(+0.00%) |
Feb 19, 2019 | 9.913 | 9.913 | 9.714 | 9.771 | 260,841 | -0.13(-1.27%) |
Feb 15, 2019 | 9.873 | 9.953 | 9.839 | 9.896 | 177,204 | +0.10(+0.99%) |
Feb 14, 2019 | 9.606 | 9.879 | 9.600 | 9.799 | 479,443 | +0.20(+2.14%) |
Feb 13, 2019 | 9.560 | 9.606 | 9.492 | 9.594 | 122,100 | +0.02(+0.24%) |
Feb 12, 2019 | 9.566 | 9.600 | 9.537 | 9.572 | 77,420 | -0.02(-0.18%) |
Feb 11, 2019 | 9.566 | 9.594 | 9.547 | 9.589 | 124,689 | +0.02(+0.24%) |
Feb 08, 2019 | 9.572 | 9.572 | 9.498 | 9.566 | 81,664 | -0.01(-0.06%) |
Feb 07, 2019 | 9.549 | 9.572 | 9.406 | 9.572 | 113,517 | +0.02(+0.24%) |
Feb 06, 2019 | 9.526 | 9.583 | 9.463 | 9.549 | 161,531 | +0.03(+0.36%) |
Feb 05, 2019 | 9.441 | 9.520 | 9.441 | 9.515 | 117,999 | +0.05(+0.54%) |
Feb 04, 2019 | 9.429 | 9.481 | 9.373 | 9.463 | 118,905 | +0.03(+0.36%) |