Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.84 | 10.91 | 10.84 | 10.91 | 25,034 | +0.07(+0.63%) |
Apr 29, 2019 | 11.08 | 11.08 | 10.84 | 10.84 | 18,834 | -0.01(-0.13%) |
Apr 26, 2019 | 10.84 | 10.88 | 10.84 | 10.86 | 6,556 | +0.05(+0.44%) |
Apr 25, 2019 | 10.82 | 10.88 | 10.77 | 10.81 | 30,722 | -0.03(-0.32%) |
Apr 24, 2019 | 10.93 | 10.95 | 10.82 | 10.84 | 11,128 | -0.03(-0.25%) |
Apr 23, 2019 | 10.91 | 10.91 | 10.79 | 10.87 | 25,049 | -0.07(-0.63%) |
Apr 22, 2019 | 10.70 | 10.95 | 10.67 | 10.94 | 31,975 | +0.24(+2.24%) |
Apr 18, 2019 | 10.58 | 10.70 | 10.58 | 10.70 | 32,344 | +0.08(+0.78%) |
Apr 17, 2019 | 10.62 | 10.66 | 10.55 | 10.62 | 45,286 | +0.06(+0.59%) |
Apr 16, 2019 | 10.67 | 10.68 | 10.56 | 10.56 | 27,313 | -0.01(-0.13%) |
Apr 15, 2019 | 10.60 | 10.63 | 10.55 | 10.57 | 23,204 | +0.01(+0.07%) |
Apr 12, 2019 | 10.57 | 10.70 | 10.56 | 10.56 | 42,251 | +0.01(+0.13%) |
Apr 11, 2019 | 10.64 | 10.64 | 10.55 | 10.55 | 55,529 | -0.05(-0.52%) |
Apr 10, 2019 | 10.62 | 10.69 | 10.59 | 10.60 | 21,918 | +0.03(+0.32%) |
Apr 09, 2019 | 10.60 | 10.63 | 10.52 | 10.57 | 31,157 | +0.05(+0.52%) |
Apr 08, 2019 | 10.57 | 10.62 | 10.52 | 10.52 | 23,136 | +0.00(+0.00%) |
Apr 05, 2019 | 10.55 | 10.62 | 10.51 | 10.52 | 20,543 | -0.03(-0.33%) |
Apr 04, 2019 | 10.58 | 10.60 | 10.49 | 10.55 | 57,245 | +0.00(+0.00%) |
Apr 03, 2019 | 10.59 | 10.65 | 10.55 | 10.55 | 24,217 | +0.01(+0.13%) |
Apr 02, 2019 | 10.63 | 10.67 | 10.54 | 10.54 | 26,655 | -0.14(-1.29%) |
Apr 01, 2019 | 10.69 | 10.69 | 10.54 | 10.67 | 29,681 | +0.06(+0.58%) |
Mar 29, 2019 | 10.57 | 10.67 | 10.56 | 10.61 | 24,914 | +0.09(+0.85%) |
Mar 28, 2019 | 10.56 | 10.58 | 10.51 | 10.52 | 24,669 | +0.01(+0.13%) |
Mar 27, 2019 | 10.67 | 10.70 | 10.43 | 10.51 | 103,732 | -0.16(-1.54%) |
Mar 26, 2019 | 10.71 | 10.81 | 10.67 | 10.67 | 23,882 | -0.02(-0.19%) |
Mar 25, 2019 | 10.76 | 10.91 | 10.69 | 10.69 | 29,618 | -0.07(-0.64%) |
Mar 22, 2019 | 10.89 | 10.91 | 10.69 | 10.76 | 30,596 | -0.07(-0.63%) |
Mar 21, 2019 | 10.83 | 10.91 | 10.83 | 10.83 | 24,564 | -0.03(-0.25%) |
Mar 20, 2019 | 10.93 | 10.95 | 10.86 | 10.86 | 7,957 | -0.02(-0.19%) |
Mar 19, 2019 | 11.01 | 11.05 | 10.88 | 10.88 | 30,967 | -0.14(-1.25%) |
Mar 18, 2019 | 11.22 | 11.28 | 11.02 | 11.02 | 47,517 | -0.27(-2.43%) |
Mar 15, 2019 | 11.08 | 11.29 | 11.08 | 11.29 | 19,086 | +0.17(+1.54%) |
Mar 14, 2019 | 11.06 | 11.12 | 11.02 | 11.12 | 14,154 | +0.08(+0.71%) |
Mar 13, 2019 | 10.97 | 11.12 | 10.94 | 11.04 | 22,067 | +0.08(+0.73%) |
Mar 12, 2019 | 10.93 | 11.02 | 10.93 | 10.96 | 11,396 | +0.03(+0.31%) |
Mar 11, 2019 | 10.96 | 11.04 | 10.90 | 10.93 | 25,964 | -0.12(-1.12%) |
Mar 08, 2019 | 10.92 | 11.07 | 10.92 | 11.05 | 10,635 | +0.01(+0.06%) |
Mar 07, 2019 | 10.91 | 11.11 | 10.88 | 11.04 | 46,975 | +0.13(+1.19%) |
Mar 06, 2019 | 10.89 | 10.95 | 10.86 | 10.91 | 17,155 | -0.10(-0.93%) |
Mar 05, 2019 | 10.97 | 11.08 | 10.87 | 11.02 | 15,223 | +0.15(+1.39%) |
Mar 04, 2019 | 10.90 | 10.96 | 10.86 | 10.87 | 16,795 | +0.01(+0.13%) |
Mar 01, 2019 | 10.86 | 10.94 | 10.79 | 10.85 | 17,192 | -0.05(-0.50%) |
Feb 28, 2019 | 11.10 | 11.10 | 10.81 | 10.91 | 34,017 | -0.21(-1.85%) |
Feb 27, 2019 | 11.28 | 11.28 | 11.05 | 11.11 | 54,596 | -0.25(-2.23%) |
Feb 26, 2019 | 11.34 | 11.37 | 11.18 | 11.37 | 77,280 | -0.03(-0.24%) |
Feb 25, 2019 | 11.32 | 11.39 | 11.15 | 11.39 | 101,335 | -0.02(-0.18%) |
Feb 22, 2019 | 10.82 | 11.48 | 10.81 | 11.41 | 255,550 | +0.52(+4.79%) |
Feb 21, 2019 | 10.77 | 10.95 | 10.71 | 10.89 | 42,623 | +0.12(+1.08%) |
Feb 20, 2019 | 10.75 | 10.78 | 10.72 | 10.78 | 26,098 | -0.02(-0.19%) |
Feb 19, 2019 | 10.67 | 10.80 | 10.65 | 10.80 | 26,420 | +0.09(+0.83%) |
Feb 15, 2019 | 10.71 | 10.79 | 10.62 | 10.71 | 83,483 | +0.00(+0.00%) |
Feb 14, 2019 | 10.57 | 10.71 | 10.54 | 10.71 | 58,764 | +0.07(+0.64%) |
Feb 13, 2019 | 10.52 | 10.64 | 10.52 | 10.64 | 64,399 | +0.03(+0.32%) |
Feb 12, 2019 | 10.56 | 10.64 | 10.52 | 10.60 | 35,146 | -0.01(-0.13%) |
Feb 11, 2019 | 10.63 | 10.63 | 10.53 | 10.62 | 4,879 | -0.01(-0.13%) |
Feb 08, 2019 | 10.45 | 10.63 | 10.45 | 10.63 | 58,132 | +0.17(+1.64%) |
Feb 07, 2019 | 10.54 | 10.60 | 10.46 | 10.46 | 47,419 | -0.08(-0.72%) |
Feb 06, 2019 | 10.52 | 10.55 | 10.49 | 10.54 | 35,618 | +0.01(+0.13%) |
Feb 05, 2019 | 10.62 | 10.62 | 10.44 | 10.52 | 62,194 | -0.08(-0.78%) |
Feb 04, 2019 | 10.59 | 10.60 | 10.43 | 10.60 | 45,735 | +0.06(+0.59%) |