Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.92 | 11.95 | 11.88 | 11.94 | 234,094 | +0.03(+0.27%) |
Apr 29, 2019 | 11.86 | 11.92 | 11.86 | 11.91 | 160,529 | +0.06(+0.50%) |
Apr 26, 2019 | 11.79 | 11.86 | 11.79 | 11.85 | 154,226 | +0.06(+0.55%) |
Apr 25, 2019 | 11.79 | 11.81 | 11.74 | 11.79 | 151,942 | +0.03(+0.27%) |
Apr 24, 2019 | 11.75 | 11.79 | 11.73 | 11.76 | 131,372 | -0.03(-0.27%) |
Apr 23, 2019 | 11.71 | 11.80 | 11.69 | 11.79 | 283,643 | +0.08(+0.69%) |
Apr 22, 2019 | 11.80 | 11.80 | 11.67 | 11.71 | 352,858 | -0.09(-0.78%) |
Apr 18, 2019 | 11.80 | 11.82 | 11.79 | 11.80 | 119,191 | +0.00(+0.00%) |
Apr 17, 2019 | 11.83 | 11.83 | 11.79 | 11.80 | 186,959 | -0.05(-0.41%) |
Apr 16, 2019 | 11.87 | 11.90 | 11.81 | 11.85 | 182,528 | -0.02(-0.19%) |
Apr 15, 2019 | 11.85 | 11.91 | 11.85 | 11.87 | 364,713 | +0.03(+0.27%) |
Apr 12, 2019 | 11.77 | 11.84 | 11.77 | 11.84 | 185,361 | +0.06(+0.50%) |
Apr 11, 2019 | 11.79 | 11.82 | 11.76 | 11.78 | 224,128 | +0.00(+0.00%) |
Apr 10, 2019 | 11.78 | 11.78 | 11.74 | 11.78 | 190,552 | +0.02(+0.18%) |
Apr 09, 2019 | 11.75 | 11.77 | 11.73 | 11.76 | 185,513 | +0.01(+0.05%) |
Apr 08, 2019 | 11.76 | 11.76 | 11.71 | 11.75 | 165,518 | +0.02(+0.18%) |
Apr 05, 2019 | 11.71 | 11.76 | 11.69 | 11.73 | 205,188 | +0.00(+0.00%) |
Apr 04, 2019 | 11.71 | 11.75 | 11.68 | 11.73 | 123,101 | -0.01(-0.09%) |
Apr 03, 2019 | 11.65 | 11.75 | 11.65 | 11.74 | 270,815 | +0.06(+0.50%) |
Apr 02, 2019 | 11.67 | 11.68 | 11.64 | 11.68 | 140,712 | +0.02(+0.14%) |
Apr 01, 2019 | 11.57 | 11.67 | 11.57 | 11.67 | 229,046 | +0.11(+0.92%) |
Mar 29, 2019 | 11.62 | 11.62 | 11.54 | 11.56 | 239,978 | +0.00(+0.00%) |
Mar 28, 2019 | 11.60 | 11.60 | 11.54 | 11.56 | 218,188 | -0.03(-0.28%) |
Mar 27, 2019 | 11.57 | 11.60 | 11.52 | 11.59 | 175,130 | +0.04(+0.37%) |
Mar 26, 2019 | 11.51 | 11.58 | 11.51 | 11.55 | 161,120 | +0.04(+0.37%) |
Mar 25, 2019 | 11.57 | 11.57 | 11.48 | 11.51 | 151,974 | -0.03(-0.28%) |
Mar 22, 2019 | 11.64 | 11.67 | 11.52 | 11.54 | 326,954 | -0.07(-0.65%) |
Mar 21, 2019 | 11.55 | 11.65 | 11.54 | 11.61 | 279,209 | +0.08(+0.70%) |
Mar 20, 2019 | 11.48 | 11.55 | 11.47 | 11.53 | 142,476 | +0.06(+0.56%) |
Mar 19, 2019 | 11.49 | 11.54 | 11.47 | 11.47 | 225,299 | -0.01(-0.09%) |
Mar 18, 2019 | 11.44 | 11.51 | 11.44 | 11.48 | 144,696 | +0.03(+0.23%) |
Mar 15, 2019 | 11.46 | 11.49 | 11.45 | 11.45 | 104,745 | -0.02(-0.14%) |
Mar 14, 2019 | 11.51 | 11.52 | 11.45 | 11.47 | 108,903 | -0.01(-0.09%) |
Mar 13, 2019 | 11.47 | 11.51 | 11.45 | 11.48 | 250,382 | +0.02(+0.14%) |
Mar 12, 2019 | 11.51 | 11.51 | 11.45 | 11.46 | 253,287 | -0.02(-0.14%) |
Mar 11, 2019 | 11.43 | 11.48 | 11.41 | 11.48 | 383,870 | +0.07(+0.65%) |
Mar 08, 2019 | 11.41 | 11.42 | 11.38 | 11.40 | 224,646 | -0.03(-0.23%) |
Mar 07, 2019 | 11.37 | 11.44 | 11.35 | 11.43 | 219,865 | +0.05(+0.47%) |
Mar 06, 2019 | 11.39 | 11.41 | 11.37 | 11.38 | 221,299 | +0.00(+0.00%) |
Mar 05, 2019 | 11.33 | 11.39 | 11.33 | 11.38 | 155,691 | +0.05(+0.47%) |
Mar 04, 2019 | 11.38 | 11.38 | 11.33 | 11.33 | 216,395 | -0.02(-0.19%) |
Mar 01, 2019 | 11.31 | 11.36 | 11.30 | 11.35 | 137,430 | +0.04(+0.33%) |
Feb 28, 2019 | 11.34 | 11.34 | 11.30 | 11.31 | 202,954 | +0.01(+0.09%) |
Feb 27, 2019 | 11.29 | 11.33 | 11.29 | 11.30 | 142,773 | +0.00(+0.00%) |
Feb 26, 2019 | 11.25 | 11.33 | 11.24 | 11.30 | 168,011 | +0.04(+0.38%) |
Feb 25, 2019 | 11.27 | 11.34 | 11.25 | 11.26 | 267,652 | -0.03(-0.28%) |
Feb 22, 2019 | 11.24 | 11.33 | 11.22 | 11.29 | 221,060 | +0.07(+0.66%) |
Feb 21, 2019 | 11.29 | 11.31 | 11.21 | 11.21 | 218,375 | -0.09(-0.80%) |
Feb 20, 2019 | 11.32 | 11.36 | 11.30 | 11.30 | 227,803 | -0.01(-0.09%) |
Feb 19, 2019 | 11.26 | 11.33 | 11.26 | 11.31 | 257,549 | +0.08(+0.75%) |
Feb 15, 2019 | 11.23 | 11.27 | 11.21 | 11.23 | 198,217 | +0.02(+0.19%) |
Feb 14, 2019 | 11.19 | 11.23 | 11.19 | 11.21 | 150,064 | +0.02(+0.14%) |
Feb 13, 2019 | 11.24 | 11.24 | 11.15 | 11.19 | 175,088 | -0.01(-0.05%) |
Feb 12, 2019 | 11.19 | 11.25 | 11.19 | 11.20 | 171,178 | +0.03(+0.23%) |
Feb 11, 2019 | 11.13 | 11.19 | 11.13 | 11.17 | 223,084 | +0.05(+0.47%) |
Feb 08, 2019 | 11.03 | 11.14 | 11.03 | 11.12 | 223,908 | +0.07(+0.67%) |
Feb 07, 2019 | 11.07 | 11.10 | 11.00 | 11.05 | 379,950 | -0.03(-0.24%) |
Feb 06, 2019 | 11.05 | 11.11 | 11.04 | 11.07 | 302,394 | +0.06(+0.57%) |
Feb 05, 2019 | 11.11 | 11.18 | 11.01 | 11.01 | 674,529 | -0.10(-0.90%) |
Feb 04, 2019 | 11.11 | 11.15 | 11.07 | 11.11 | 230,417 | +0.02(+0.19%) |