Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.95 | 11.08 | 10.95 | 11.08 | 388,813 | +0.08(+0.70%) |
Apr 29, 2019 | 11.01 | 11.01 | 10.98 | 11.01 | 546,997 | +0.01(+0.05%) |
Apr 26, 2019 | 10.98 | 11.01 | 10.92 | 11.00 | 260,506 | +0.01(+0.10%) |
Apr 25, 2019 | 11.01 | 11.01 | 10.84 | 10.99 | 292,416 | -0.01(-0.05%) |
Apr 24, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 299,842 | -0.01(-0.10%) |
Apr 23, 2019 | 10.95 | 11.03 | 10.94 | 11.01 | 426,561 | +0.02(+0.20%) |
Apr 22, 2019 | 10.95 | 10.99 | 10.92 | 10.98 | 218,543 | +0.03(+0.30%) |
Apr 18, 2019 | 11.01 | 11.01 | 10.94 | 10.95 | 210,711 | -0.04(-0.35%) |
Apr 17, 2019 | 10.98 | 11.00 | 10.94 | 10.99 | 326,579 | -0.02(-0.15%) |
Apr 16, 2019 | 11.00 | 11.01 | 10.96 | 11.01 | 330,906 | +0.05(+0.45%) |
Apr 15, 2019 | 11.00 | 11.03 | 10.94 | 10.96 | 390,499 | -0.02(-0.15%) |
Apr 12, 2019 | 11.03 | 11.06 | 10.93 | 10.97 | 262,519 | -0.04(-0.35%) |
Apr 11, 2019 | 11.00 | 11.04 | 10.95 | 11.01 | 225,803 | +0.05(+0.50%) |
Apr 10, 2019 | 10.93 | 11.00 | 10.92 | 10.96 | 274,858 | +0.03(+0.25%) |
Apr 09, 2019 | 10.98 | 11.01 | 10.91 | 10.93 | 226,204 | -0.09(-0.79%) |
Apr 08, 2019 | 11.09 | 11.09 | 10.98 | 11.02 | 209,583 | -0.03(-0.30%) |
Apr 05, 2019 | 11.02 | 11.08 | 10.99 | 11.05 | 273,870 | +0.04(+0.35%) |
Apr 04, 2019 | 10.97 | 11.11 | 10.95 | 11.01 | 406,076 | +0.07(+0.60%) |
Apr 03, 2019 | 11.01 | 11.10 | 10.95 | 10.95 | 298,026 | -0.05(-0.50%) |
Apr 02, 2019 | 11.01 | 11.06 | 10.95 | 11.00 | 339,218 | +0.00(+0.00%) |
Apr 01, 2019 | 10.96 | 11.04 | 10.94 | 11.00 | 404,524 | +0.08(+0.70%) |
Mar 29, 2019 | 11.06 | 11.11 | 10.91 | 10.92 | 606,139 | -0.09(-0.84%) |
Mar 28, 2019 | 10.96 | 11.02 | 10.96 | 11.02 | 312,579 | +0.09(+0.80%) |
Mar 27, 2019 | 10.91 | 10.96 | 10.82 | 10.93 | 419,828 | +0.02(+0.20%) |
Mar 26, 2019 | 10.87 | 10.91 | 10.82 | 10.91 | 394,074 | +0.09(+0.81%) |
Mar 25, 2019 | 10.91 | 10.92 | 10.80 | 10.82 | 523,520 | -0.09(-0.80%) |
Mar 22, 2019 | 10.86 | 10.97 | 10.86 | 10.91 | 477,625 | +0.04(+0.40%) |
Mar 21, 2019 | 10.80 | 10.93 | 10.80 | 10.86 | 520,217 | +0.03(+0.30%) |
Mar 20, 2019 | 10.87 | 10.90 | 10.76 | 10.83 | 799,931 | -0.01(-0.10%) |
Mar 19, 2019 | 10.93 | 11.02 | 10.81 | 10.84 | 558,852 | -0.05(-0.50%) |
Mar 18, 2019 | 10.79 | 10.91 | 10.79 | 10.90 | 438,115 | +0.11(+1.01%) |
Mar 15, 2019 | 10.78 | 10.82 | 10.72 | 10.79 | 568,793 | +0.01(+0.10%) |
Mar 14, 2019 | 10.79 | 10.83 | 10.72 | 10.78 | 481,238 | +0.01(+0.10%) |
Mar 13, 2019 | 10.77 | 10.79 | 10.70 | 10.77 | 645,802 | +0.05(+0.50%) |
Mar 12, 2019 | 10.68 | 10.83 | 10.63 | 10.71 | 1,544,226 | +0.07(+0.65%) |
Mar 11, 2019 | 10.60 | 10.68 | 10.56 | 10.64 | 1,772,463 | +0.08(+0.76%) |
Mar 08, 2019 | 10.50 | 10.61 | 10.49 | 10.56 | 1,087,846 | +0.03(+0.30%) |
Mar 07, 2019 | 10.61 | 10.66 | 10.53 | 10.53 | 709,756 | -0.08(-0.71%) |
Mar 06, 2019 | 10.61 | 10.71 | 10.61 | 10.61 | 1,083,010 | -0.01(-0.10%) |
Mar 05, 2019 | 10.68 | 10.72 | 10.58 | 10.62 | 587,961 | -0.07(-0.65%) |
Mar 04, 2019 | 10.66 | 10.77 | 10.62 | 10.69 | 566,241 | +0.03(+0.30%) |
Mar 01, 2019 | 10.83 | 10.83 | 10.63 | 10.65 | 505,184 | -0.13(-1.24%) |
Feb 28, 2019 | 10.93 | 10.95 | 10.76 | 10.79 | 487,996 | -0.13(-1.18%) |
Feb 27, 2019 | 10.99 | 10.99 | 10.88 | 10.92 | 404,674 | -0.06(-0.54%) |
Feb 26, 2019 | 10.98 | 11.01 | 10.90 | 10.98 | 929,648 | +0.01(+0.05%) |
Feb 25, 2019 | 11.18 | 11.21 | 10.94 | 10.97 | 1,377,757 | -0.20(-1.76%) |
Feb 22, 2019 | 11.14 | 11.24 | 11.08 | 11.17 | 734,610 | -0.01(-0.09%) |
Feb 21, 2019 | 11.16 | 11.21 | 10.86 | 11.18 | 1,377,858 | -0.12(-1.08%) |
Feb 20, 2019 | 10.93 | 11.04 | 10.87 | 11.30 | 587,143 | +0.38(+3.51%) |
Feb 19, 2019 | 10.91 | 10.94 | 10.88 | 10.92 | 412,482 | +0.01(+0.05%) |
Feb 15, 2019 | 10.85 | 10.93 | 10.82 | 10.91 | 386,083 | +0.10(+0.89%) |
Feb 14, 2019 | 10.76 | 10.84 | 10.65 | 10.82 | 213,254 | +0.03(+0.25%) |
Feb 13, 2019 | 10.79 | 10.79 | 10.69 | 10.79 | 307,396 | +0.03(+0.30%) |
Feb 12, 2019 | 10.75 | 10.79 | 10.71 | 10.76 | 432,436 | +0.02(+0.20%) |
Feb 11, 2019 | 10.68 | 10.76 | 10.68 | 10.74 | 570,558 | +0.10(+0.90%) |
Feb 08, 2019 | 10.55 | 10.65 | 10.53 | 10.64 | 529,550 | +0.07(+0.65%) |
Feb 07, 2019 | 10.60 | 10.62 | 10.51 | 10.57 | 398,000 | -0.03(-0.30%) |
Feb 06, 2019 | 10.63 | 10.67 | 10.56 | 10.60 | 209,215 | -0.05(-0.45%) |
Feb 05, 2019 | 10.56 | 10.66 | 10.49 | 10.65 | 315,379 | +0.09(+0.86%) |
Feb 04, 2019 | 10.46 | 10.58 | 10.44 | 10.56 | 184,886 | +0.09(+0.81%) |