Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.91 | 11.15 | 10.90 | 11.07 | 249,536 | +0.17(+1.52%) |
Apr 29, 2019 | 11.03 | 11.05 | 10.84 | 10.90 | 166,995 | -0.05(-0.43%) |
Apr 26, 2019 | 11.00 | 11.05 | 10.89 | 10.95 | 176,044 | -0.03(-0.29%) |
Apr 25, 2019 | 11.14 | 11.14 | 10.98 | 10.98 | 74,476 | -0.17(-1.56%) |
Apr 24, 2019 | 11.27 | 11.32 | 11.10 | 11.16 | 110,217 | -0.12(-1.05%) |
Apr 23, 2019 | 11.31 | 11.43 | 11.14 | 11.28 | 207,824 | +0.02(+0.14%) |
Apr 22, 2019 | 11.20 | 11.32 | 11.16 | 11.26 | 75,709 | +0.09(+0.85%) |
Apr 18, 2019 | 11.28 | 11.28 | 11.09 | 11.16 | 118,966 | -0.11(-0.98%) |
Apr 17, 2019 | 11.47 | 11.52 | 11.25 | 11.28 | 84,143 | -0.10(-0.90%) |
Apr 16, 2019 | 11.84 | 11.96 | 11.36 | 11.38 | 178,510 | -0.47(-3.94%) |
Apr 15, 2019 | 11.20 | 11.85 | 11.08 | 11.84 | 320,520 | +0.67(+6.01%) |
Apr 12, 2019 | 11.09 | 11.20 | 11.03 | 11.17 | 111,878 | +0.10(+0.93%) |
Apr 11, 2019 | 11.03 | 11.10 | 10.98 | 11.07 | 114,340 | +0.02(+0.14%) |
Apr 10, 2019 | 11.20 | 11.29 | 10.95 | 11.05 | 131,705 | -0.13(-1.20%) |
Apr 09, 2019 | 11.21 | 11.24 | 11.12 | 11.19 | 128,816 | -0.02(-0.21%) |
Apr 08, 2019 | 11.40 | 11.40 | 11.15 | 11.21 | 114,188 | -0.22(-1.93%) |
Apr 05, 2019 | 11.28 | 11.45 | 11.20 | 11.43 | 81,124 | +0.18(+1.61%) |
Apr 04, 2019 | 11.30 | 11.47 | 11.19 | 11.25 | 116,829 | -0.09(-0.77%) |
Apr 03, 2019 | 11.53 | 11.62 | 11.28 | 11.34 | 100,017 | -0.18(-1.58%) |
Apr 02, 2019 | 11.58 | 11.64 | 11.43 | 11.52 | 89,301 | -0.01(-0.07%) |
Apr 01, 2019 | 11.45 | 11.53 | 11.31 | 11.53 | 110,881 | +0.16(+1.39%) |
Mar 29, 2019 | 11.43 | 11.53 | 11.32 | 11.37 | 199,584 | +0.09(+0.77%) |
Mar 28, 2019 | 11.78 | 12.00 | 10.93 | 11.28 | 497,625 | -0.15(-1.31%) |
Mar 27, 2019 | 11.57 | 11.67 | 11.37 | 11.43 | 211,252 | -0.14(-1.23%) |
Mar 26, 2019 | 11.43 | 11.71 | 11.40 | 11.58 | 126,697 | +0.23(+2.02%) |
Mar 25, 2019 | 11.33 | 11.43 | 11.28 | 11.35 | 163,159 | +0.02(+0.21%) |
Mar 22, 2019 | 11.39 | 11.46 | 11.31 | 11.32 | 131,875 | -0.12(-1.04%) |
Mar 21, 2019 | 11.31 | 11.60 | 11.31 | 11.44 | 101,242 | +0.10(+0.91%) |
Mar 20, 2019 | 11.41 | 11.52 | 11.31 | 11.34 | 124,308 | -0.06(-0.49%) |
Mar 19, 2019 | 11.48 | 11.50 | 11.38 | 11.39 | 55,486 | -0.06(-0.55%) |
Mar 18, 2019 | 11.69 | 11.79 | 11.35 | 11.46 | 126,454 | -0.21(-1.83%) |
Mar 15, 2019 | 11.42 | 11.69 | 11.25 | 11.67 | 298,681 | +0.25(+2.14%) |
Mar 14, 2019 | 11.12 | 11.45 | 11.06 | 11.43 | 265,492 | +0.26(+2.34%) |
Mar 13, 2019 | 10.77 | 11.20 | 10.75 | 11.16 | 101,647 | +0.45(+4.20%) |
Mar 12, 2019 | 10.86 | 10.89 | 10.71 | 10.71 | 62,070 | -0.08(-0.73%) |
Mar 11, 2019 | 10.86 | 10.97 | 10.78 | 10.79 | 63,576 | +0.03(+0.29%) |
Mar 08, 2019 | 10.64 | 10.81 | 10.61 | 10.76 | 59,989 | +0.06(+0.52%) |
Mar 07, 2019 | 10.75 | 10.85 | 10.61 | 10.71 | 79,683 | -0.03(-0.29%) |
Mar 06, 2019 | 10.91 | 10.92 | 10.71 | 10.74 | 181,489 | -0.13(-1.24%) |
Mar 05, 2019 | 11.04 | 11.05 | 10.84 | 10.87 | 117,814 | -0.08(-0.72%) |
Mar 04, 2019 | 11.29 | 11.31 | 10.92 | 10.95 | 107,081 | -0.25(-2.19%) |
Mar 01, 2019 | 11.20 | 11.38 | 11.14 | 11.20 | 101,247 | +0.07(+0.64%) |
Feb 28, 2019 | 10.82 | 11.19 | 10.82 | 11.13 | 135,789 | +0.21(+1.88%) |
Feb 27, 2019 | 11.06 | 11.13 | 10.92 | 10.92 | 95,066 | -0.19(-1.71%) |
Feb 26, 2019 | 11.27 | 11.36 | 11.02 | 11.11 | 140,552 | -0.08(-0.71%) |
Feb 25, 2019 | 11.35 | 11.43 | 11.16 | 11.19 | 103,657 | -0.06(-0.49%) |
Feb 22, 2019 | 11.36 | 11.52 | 11.20 | 11.24 | 120,738 | +0.03(+0.28%) |
Feb 21, 2019 | 11.44 | 11.52 | 11.15 | 11.21 | 157,682 | -0.19(-1.66%) |
Feb 20, 2019 | 11.40 | 11.62 | 11.23 | 11.40 | 215,507 | +0.01(+0.07%) |
Feb 19, 2019 | 11.30 | 11.49 | 11.12 | 11.39 | 278,508 | +0.10(+0.91%) |
Feb 15, 2019 | 11.61 | 11.88 | 11.27 | 11.29 | 254,258 | -0.13(-1.11%) |
Feb 14, 2019 | 11.76 | 11.80 | 11.33 | 11.42 | 304,010 | -0.46(-3.86%) |
Feb 13, 2019 | 12.58 | 12.58 | 11.54 | 11.88 | 750,417 | -1.02(-7.90%) |
Feb 12, 2019 | 12.84 | 12.95 | 12.71 | 12.90 | 196,731 | +0.12(+0.93%) |
Feb 11, 2019 | 12.57 | 12.87 | 12.41 | 12.78 | 146,348 | +0.18(+1.44%) |
Feb 08, 2019 | 12.48 | 12.74 | 12.46 | 12.59 | 83,402 | -0.04(-0.31%) |
Feb 07, 2019 | 12.60 | 12.68 | 12.44 | 12.63 | 76,340 | -0.08(-0.62%) |
Feb 06, 2019 | 12.56 | 12.78 | 12.56 | 12.71 | 88,609 | +0.04(+0.31%) |
Feb 05, 2019 | 12.85 | 12.87 | 12.62 | 12.67 | 88,745 | -0.23(-1.78%) |
Feb 04, 2019 | 12.83 | 12.97 | 12.68 | 12.90 | 220,473 | +0.02(+0.18%) |