Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.49 | 11.66 | 11.46 | 11.56 | 564,530 | +0.07(+0.58%) |
Apr 29, 2019 | 11.38 | 11.58 | 11.38 | 11.49 | 760,093 | +0.04(+0.37%) |
Apr 26, 2019 | 11.42 | 11.51 | 11.32 | 11.45 | 339,105 | +0.00(+0.00%) |
Apr 25, 2019 | 11.27 | 11.49 | 11.19 | 11.45 | 435,679 | +0.11(+0.96%) |
Apr 24, 2019 | 11.25 | 11.37 | 11.15 | 11.34 | 303,268 | +0.11(+0.97%) |
Apr 23, 2019 | 10.99 | 11.30 | 10.95 | 11.23 | 435,074 | +0.27(+2.46%) |
Apr 22, 2019 | 11.19 | 11.19 | 10.93 | 10.96 | 453,469 | -0.28(-2.47%) |
Apr 18, 2019 | 11.03 | 11.24 | 11.03 | 11.24 | 324,956 | +0.21(+1.91%) |
Apr 17, 2019 | 11.14 | 11.14 | 10.96 | 11.03 | 467,482 | -0.05(-0.46%) |
Apr 16, 2019 | 11.24 | 11.27 | 11.06 | 11.08 | 503,964 | -0.17(-1.50%) |
Apr 15, 2019 | 11.38 | 11.38 | 11.20 | 11.24 | 403,089 | -0.12(-1.04%) |
Apr 12, 2019 | 11.37 | 11.37 | 11.26 | 11.36 | 361,221 | -0.03(-0.29%) |
Apr 11, 2019 | 11.45 | 11.54 | 11.38 | 11.40 | 204,932 | -0.08(-0.73%) |
Apr 10, 2019 | 11.26 | 11.51 | 11.26 | 11.48 | 645,424 | +0.21(+1.87%) |
Apr 09, 2019 | 11.38 | 11.40 | 11.25 | 11.27 | 377,949 | -0.12(-1.03%) |
Apr 08, 2019 | 11.55 | 11.58 | 11.37 | 11.39 | 394,802 | -0.17(-1.46%) |
Apr 05, 2019 | 11.40 | 11.56 | 11.40 | 11.56 | 492,249 | +0.15(+1.33%) |
Apr 04, 2019 | 11.34 | 11.41 | 11.30 | 11.40 | 400,784 | +0.09(+0.82%) |
Apr 03, 2019 | 11.21 | 11.34 | 11.09 | 11.31 | 498,002 | +0.13(+1.13%) |
Apr 02, 2019 | 11.17 | 11.22 | 10.98 | 11.19 | 1,029,387 | +0.05(+0.45%) |
Apr 01, 2019 | 11.13 | 11.15 | 10.98 | 11.14 | 422,311 | +0.05(+0.45%) |
Mar 29, 2019 | 11.22 | 11.22 | 11.01 | 11.08 | 772,618 | -0.15(-1.35%) |
Mar 28, 2019 | 11.13 | 11.24 | 11.06 | 11.24 | 258,922 | +0.14(+1.29%) |
Mar 27, 2019 | 11.19 | 11.19 | 11.02 | 11.09 | 470,319 | -0.07(-0.60%) |
Mar 26, 2019 | 11.07 | 11.23 | 11.06 | 11.16 | 502,034 | +0.15(+1.38%) |
Mar 25, 2019 | 11.01 | 11.11 | 10.89 | 11.01 | 445,525 | +0.03(+0.23%) |
Mar 22, 2019 | 11.10 | 11.14 | 10.93 | 10.98 | 607,821 | -0.13(-1.21%) |
Mar 21, 2019 | 10.95 | 11.15 | 10.92 | 11.12 | 887,003 | +0.17(+1.54%) |
Mar 20, 2019 | 11.08 | 11.08 | 10.89 | 10.95 | 1,060,491 | -0.12(-1.06%) |
Mar 19, 2019 | 11.14 | 11.18 | 11.02 | 11.07 | 518,510 | -0.06(-0.53%) |
Mar 18, 2019 | 11.08 | 11.19 | 11.06 | 11.13 | 823,425 | +0.05(+0.46%) |
Mar 15, 2019 | 11.19 | 11.21 | 11.07 | 11.08 | 1,115,647 | -0.06(-0.53%) |
Mar 14, 2019 | 11.11 | 11.14 | 11.05 | 11.14 | 546,309 | +0.03(+0.23%) |
Mar 13, 2019 | 11.23 | 11.26 | 11.10 | 11.11 | 307,014 | -0.12(-1.05%) |
Mar 12, 2019 | 11.17 | 11.28 | 11.08 | 11.23 | 500,169 | +0.06(+0.53%) |
Mar 11, 2019 | 10.98 | 11.23 | 10.98 | 11.17 | 405,490 | +0.22(+2.00%) |
Mar 08, 2019 | 11.03 | 11.07 | 10.93 | 10.95 | 867,501 | -0.08(-0.76%) |
Mar 07, 2019 | 11.13 | 11.21 | 11.01 | 11.03 | 453,979 | -0.08(-0.68%) |
Mar 06, 2019 | 11.17 | 11.19 | 11.08 | 11.11 | 469,571 | -0.04(-0.38%) |
Mar 05, 2019 | 11.07 | 11.22 | 11.03 | 11.15 | 384,945 | +0.08(+0.76%) |
Mar 04, 2019 | 11.10 | 11.11 | 11.01 | 11.07 | 968,133 | -0.02(-0.15%) |
Mar 01, 2019 | 11.17 | 11.20 | 10.99 | 11.08 | 582,020 | -0.07(-0.60%) |
Feb 28, 2019 | 11.22 | 11.35 | 11.15 | 11.15 | 662,305 | -0.08(-0.67%) |
Feb 27, 2019 | 11.35 | 11.40 | 11.14 | 11.23 | 489,318 | -0.15(-1.33%) |
Feb 26, 2019 | 11.55 | 11.55 | 11.37 | 11.38 | 374,963 | -0.12(-1.02%) |
Feb 25, 2019 | 11.67 | 11.71 | 11.45 | 11.50 | 597,191 | -0.18(-1.51%) |
Feb 22, 2019 | 11.55 | 11.72 | 11.52 | 11.67 | 530,298 | +0.16(+1.39%) |
Feb 21, 2019 | 11.47 | 11.52 | 11.39 | 11.51 | 645,182 | +0.00(+0.00%) |
Feb 20, 2019 | 11.51 | 11.56 | 11.41 | 11.51 | 622,227 | +0.01(+0.07%) |
Feb 19, 2019 | 11.55 | 11.57 | 11.38 | 11.51 | 652,136 | -0.04(-0.36%) |
Feb 15, 2019 | 11.52 | 11.59 | 11.43 | 11.55 | 699,969 | +0.03(+0.29%) |
Feb 14, 2019 | 11.32 | 11.59 | 11.30 | 11.51 | 881,023 | +0.19(+1.63%) |
Feb 13, 2019 | 11.30 | 11.40 | 11.27 | 11.33 | 603,923 | -0.02(-0.15%) |
Feb 12, 2019 | 11.58 | 11.58 | 11.30 | 11.35 | 890,815 | -0.22(-1.87%) |
Feb 11, 2019 | 11.41 | 11.59 | 11.40 | 11.56 | 874,887 | +0.10(+0.87%) |
Feb 08, 2019 | 11.42 | 11.61 | 11.24 | 11.46 | 1,035,814 | -0.05(-0.43%) |
Feb 07, 2019 | 11.32 | 11.54 | 11.28 | 11.51 | 731,819 | +0.08(+0.73%) |
Feb 06, 2019 | 11.49 | 11.54 | 11.42 | 11.43 | 400,896 | -0.08(-0.72%) |
Feb 05, 2019 | 11.59 | 11.63 | 11.38 | 11.51 | 590,216 | -0.04(-0.36%) |
Feb 04, 2019 | 11.42 | 11.55 | 11.34 | 11.55 | 513,991 | +0.12(+1.02%) |