Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.11 | 11.14 | 10.97 | 10.97 | 6,997 | -0.08(-0.70%) |
Apr 29, 2019 | 11.16 | 11.57 | 11.05 | 11.05 | 4,764 | -0.20(-1.80%) |
Apr 26, 2019 | 11.50 | 11.50 | 10.92 | 11.25 | 3,005 | +0.32(+2.91%) |
Apr 25, 2019 | 11.56 | 11.56 | 10.93 | 10.93 | 1,526 | -0.10(-0.87%) |
Apr 24, 2019 | 11.03 | 11.03 | 11.03 | 11.03 | 963 | -0.25(-2.22%) |
Apr 23, 2019 | 11.67 | 11.67 | 11.28 | 11.28 | 1,629 | +0.03(+0.26%) |
Apr 22, 2019 | 11.43 | 11.65 | 11.10 | 11.25 | 9,843 | +0.05(+0.43%) |
Apr 18, 2019 | 10.91 | 11.20 | 10.91 | 11.20 | 2,487 | +0.28(+2.56%) |
Apr 17, 2019 | 11.28 | 11.28 | 10.92 | 10.92 | 2,410 | -0.07(-0.62%) |
Apr 16, 2019 | 11.07 | 11.48 | 10.99 | 10.99 | 1,696 | -0.03(-0.26%) |
Apr 15, 2019 | 11.19 | 11.55 | 11.02 | 11.02 | 2,534 | -0.23(-2.06%) |
Apr 12, 2019 | 11.03 | 11.25 | 11.03 | 11.25 | 3,731 | +0.22(+2.01%) |
Apr 11, 2019 | 11.10 | 11.10 | 11.01 | 11.03 | 2,309 | -0.09(-0.78%) |
Apr 10, 2019 | 10.87 | 11.11 | 10.87 | 11.11 | 1,843 | +0.34(+3.13%) |
Apr 09, 2019 | 10.99 | 11.13 | 10.78 | 10.78 | 27,809 | -0.19(-1.76%) |
Apr 08, 2019 | 11.19 | 11.19 | 10.97 | 10.97 | 7,768 | -0.90(-7.56%) |
Apr 05, 2019 | 11.13 | 11.90 | 11.13 | 11.87 | 8,706 | +0.64(+5.67%) |
Apr 04, 2019 | 11.73 | 11.73 | 11.23 | 11.23 | 1,485 | -0.51(-4.35%) |
Apr 03, 2019 | 11.58 | 11.92 | 11.58 | 11.74 | 14,837 | +0.16(+1.42%) |
Apr 02, 2019 | 11.48 | 11.58 | 11.48 | 11.58 | 3,940 | +0.10(+0.84%) |
Apr 01, 2019 | 11.29 | 11.48 | 11.20 | 11.48 | 4,403 | +0.27(+2.41%) |
Mar 29, 2019 | 11.47 | 11.57 | 11.21 | 11.21 | 6,840 | -0.28(-2.43%) |
Mar 28, 2019 | 11.54 | 11.54 | 11.26 | 11.49 | 12,816 | +0.25(+2.23%) |
Mar 27, 2019 | 11.34 | 11.54 | 11.24 | 11.24 | 7,508 | -0.14(-1.27%) |
Mar 26, 2019 | 10.95 | 11.38 | 10.95 | 11.38 | 1,472 | +0.41(+3.69%) |
Mar 25, 2019 | 10.98 | 11.58 | 10.94 | 10.98 | 4,373 | +0.22(+2.06%) |
Mar 22, 2019 | 10.76 | 11.10 | 10.76 | 10.76 | 7,048 | -0.01(-0.09%) |
Mar 21, 2019 | 11.13 | 11.13 | 10.76 | 10.77 | 2,932 | +0.06(+0.54%) |
Mar 20, 2019 | 11.18 | 11.18 | 10.71 | 10.71 | 1,005 | -0.01(-0.09%) |
Mar 19, 2019 | 10.80 | 10.80 | 10.71 | 10.72 | 6,069 | -0.18(-1.68%) |
Mar 18, 2019 | 10.85 | 10.90 | 10.71 | 10.90 | 7,011 | +0.08(+0.71%) |
Mar 15, 2019 | 10.77 | 11.16 | 10.73 | 10.83 | 32,959 | +0.12(+1.08%) |
Mar 14, 2019 | 10.71 | 10.83 | 10.71 | 10.71 | 6,398 | -0.01(-0.09%) |
Mar 13, 2019 | 11.23 | 11.31 | 10.68 | 10.72 | 2,812 | -0.13(-1.16%) |
Mar 12, 2019 | 11.10 | 11.10 | 10.68 | 10.84 | 1,633 | +0.11(+0.99%) |
Mar 11, 2019 | 10.90 | 10.90 | 10.63 | 10.74 | 3,349 | +0.11(+1.00%) |
Mar 08, 2019 | 11.27 | 11.32 | 10.63 | 10.63 | 21,455 | -0.11(-0.99%) |
Mar 07, 2019 | 11.06 | 11.30 | 10.74 | 10.74 | 15,257 | -0.32(-2.88%) |
Mar 06, 2019 | 11.53 | 11.53 | 11.06 | 11.06 | 32,190 | -0.43(-3.78%) |
Mar 05, 2019 | 11.38 | 11.52 | 11.38 | 11.49 | 1,462 | +0.11(+0.93%) |
Mar 04, 2019 | 11.40 | 11.53 | 11.38 | 11.38 | 2,318 | +0.00(+0.00%) |
Mar 01, 2019 | 11.44 | 11.44 | 11.38 | 11.38 | 3,420 | -0.01(-0.09%) |
Feb 28, 2019 | 11.39 | 11.49 | 11.38 | 11.39 | 8,634 | -0.09(-0.76%) |
Feb 27, 2019 | 11.46 | 11.55 | 11.31 | 11.48 | 13,374 | +0.10(+0.85%) |
Feb 26, 2019 | 11.48 | 11.53 | 11.34 | 11.38 | 6,437 | +0.00(+0.00%) |
Feb 25, 2019 | 11.57 | 11.57 | 11.38 | 11.38 | 18,195 | -0.09(-0.76%) |
Feb 22, 2019 | 11.53 | 11.58 | 11.38 | 11.47 | 16,376 | +0.03(+0.25%) |
Feb 21, 2019 | 11.50 | 11.50 | 11.34 | 11.44 | 5,015 | -0.05(-0.42%) |
Feb 20, 2019 | 11.58 | 11.77 | 11.38 | 11.49 | 25,143 | -0.27(-2.30%) |
Feb 19, 2019 | 11.54 | 11.76 | 11.34 | 11.76 | 14,686 | +0.33(+2.87%) |
Feb 15, 2019 | 11.43 | 11.52 | 11.43 | 11.43 | 3,731 | +0.10(+0.85%) |
Feb 14, 2019 | 11.34 | 11.35 | 11.34 | 11.34 | 6,018 | -0.14(-1.26%) |
Feb 13, 2019 | 11.48 | 11.48 | 11.34 | 11.48 | 4,900 | -0.10(-0.83%) |
Feb 12, 2019 | 11.39 | 11.58 | 11.39 | 11.58 | 1,777 | +0.18(+1.61%) |
Feb 11, 2019 | 11.68 | 11.80 | 11.38 | 11.39 | 1,896 | -0.09(-0.76%) |
Feb 08, 2019 | 11.65 | 11.65 | 11.34 | 11.48 | 10,986 | -0.21(-1.82%) |
Feb 07, 2019 | 11.48 | 11.82 | 11.41 | 11.69 | 9,354 | +0.21(+1.85%) |
Feb 06, 2019 | 11.45 | 11.57 | 11.30 | 11.48 | 3,861 | +0.00(+0.00%) |
Feb 05, 2019 | 11.49 | 11.49 | 11.34 | 11.48 | 2,655 | +0.19(+1.71%) |
Feb 04, 2019 | 11.49 | 11.49 | 11.14 | 11.29 | 13,024 | -0.01(-0.09%) |