Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.04 | 11.20 | 11.02 | 11.09 | 15,098,735 | +0.05(+0.47%) |
Apr 29, 2019 | 11.30 | 11.31 | 11.01 | 11.04 | 10,383,981 | -0.30(-2.62%) |
Apr 26, 2019 | 11.29 | 11.39 | 11.24 | 11.33 | 7,739,187 | +0.14(+1.25%) |
Apr 25, 2019 | 11.20 | 11.38 | 11.10 | 11.19 | 16,231,910 | +0.01(+0.08%) |
Apr 24, 2019 | 11.14 | 11.32 | 11.00 | 11.18 | 10,051,803 | +0.02(+0.16%) |
Apr 23, 2019 | 11.21 | 11.30 | 11.11 | 11.17 | 11,535,248 | -0.14(-1.23%) |
Apr 22, 2019 | 11.58 | 11.58 | 11.28 | 11.31 | 8,195,219 | -0.22(-1.89%) |
Apr 18, 2019 | 11.51 | 11.74 | 11.43 | 11.52 | 10,135,283 | +0.02(+0.15%) |
Apr 17, 2019 | 11.65 | 11.66 | 11.42 | 11.51 | 14,453,239 | -0.08(-0.68%) |
Apr 16, 2019 | 11.78 | 11.81 | 11.51 | 11.58 | 13,255,649 | -0.30(-2.49%) |
Apr 15, 2019 | 11.62 | 11.92 | 11.60 | 11.88 | 14,256,649 | +0.18(+1.56%) |
Apr 12, 2019 | 11.76 | 11.85 | 11.64 | 11.70 | 13,751,913 | -0.03(-0.22%) |
Apr 11, 2019 | 11.73 | 11.85 | 11.61 | 11.72 | 12,682,988 | -0.12(-1.03%) |
Apr 10, 2019 | 12.06 | 12.17 | 11.80 | 11.85 | 12,520,688 | -0.11(-0.95%) |
Apr 09, 2019 | 11.86 | 11.97 | 11.79 | 11.96 | 10,853,192 | +0.17(+1.48%) |
Apr 08, 2019 | 11.96 | 11.96 | 11.74 | 11.78 | 8,823,111 | +0.03(+0.22%) |
Apr 05, 2019 | 11.80 | 11.82 | 11.68 | 11.76 | 8,092,418 | -0.06(-0.52%) |
Apr 04, 2019 | 11.49 | 11.83 | 11.38 | 11.82 | 11,365,206 | +0.23(+1.95%) |
Apr 03, 2019 | 11.82 | 11.82 | 11.55 | 11.59 | 13,391,428 | -0.14(-1.19%) |
Apr 02, 2019 | 11.69 | 11.82 | 11.66 | 11.73 | 16,540,343 | +0.02(+0.15%) |
Apr 01, 2019 | 11.95 | 12.00 | 11.59 | 11.72 | 19,032,370 | -0.24(-1.97%) |
Mar 29, 2019 | 12.27 | 12.27 | 11.94 | 11.95 | 12,846,752 | -0.15(-1.22%) |
Mar 28, 2019 | 12.16 | 12.29 | 11.97 | 12.10 | 18,261,386 | -0.32(-2.60%) |
Mar 27, 2019 | 12.66 | 12.67 | 12.38 | 12.42 | 14,308,813 | -0.22(-1.72%) |
Mar 26, 2019 | 12.28 | 12.66 | 12.22 | 12.64 | 24,173,466 | +0.20(+1.61%) |
Mar 25, 2019 | 11.99 | 12.47 | 11.93 | 12.44 | 33,046,214 | +0.52(+4.39%) |
Mar 22, 2019 | 11.52 | 11.94 | 11.49 | 11.92 | 25,606,200 | +0.34(+2.94%) |
Mar 21, 2019 | 11.45 | 11.59 | 11.32 | 11.58 | 19,537,790 | +0.15(+1.30%) |
Mar 20, 2019 | 11.15 | 11.52 | 11.02 | 11.43 | 18,142,694 | +0.24(+2.10%) |
Mar 19, 2019 | 11.38 | 11.41 | 11.16 | 11.19 | 11,307,894 | -0.10(-0.85%) |
Mar 18, 2019 | 11.32 | 11.51 | 11.24 | 11.29 | 13,015,493 | -0.04(-0.38%) |
Mar 15, 2019 | 11.53 | 11.55 | 11.31 | 11.33 | 29,782,218 | -0.10(-0.84%) |
Mar 14, 2019 | 11.38 | 11.45 | 11.26 | 11.43 | 11,942,384 | -0.21(-1.80%) |
Mar 13, 2019 | 11.65 | 11.68 | 11.51 | 11.64 | 15,646,772 | +0.10(+0.91%) |
Mar 12, 2019 | 11.48 | 11.56 | 11.39 | 11.53 | 15,541,912 | +0.04(+0.38%) |
Mar 11, 2019 | 11.56 | 11.76 | 11.34 | 11.49 | 29,495,608 | +0.22(+1.93%) |
Mar 08, 2019 | 11.21 | 11.33 | 11.05 | 11.27 | 20,378,980 | +0.26(+2.38%) |
Mar 07, 2019 | 10.77 | 11.04 | 10.76 | 11.01 | 14,631,974 | +0.20(+1.85%) |
Mar 06, 2019 | 11.05 | 11.05 | 10.77 | 10.81 | 15,263,845 | -0.26(-2.36%) |
Mar 05, 2019 | 10.82 | 11.08 | 10.81 | 11.07 | 12,580,812 | +0.17(+1.52%) |
Mar 04, 2019 | 10.70 | 10.94 | 10.62 | 10.90 | 14,964,944 | +0.17(+1.63%) |
Mar 01, 2019 | 10.84 | 11.02 | 10.66 | 10.73 | 16,413,478 | -0.29(-2.61%) |
Feb 28, 2019 | 10.91 | 11.03 | 10.84 | 11.02 | 11,962,882 | +0.12(+1.12%) |
Feb 27, 2019 | 11.03 | 11.03 | 10.73 | 10.90 | 23,654,138 | -0.08(-0.72%) |
Feb 26, 2019 | 10.97 | 11.02 | 10.65 | 10.97 | 26,997,928 | -0.02(-0.16%) |
Feb 25, 2019 | 11.39 | 11.44 | 10.96 | 10.99 | 28,578,756 | -0.37(-3.30%) |
Feb 22, 2019 | 11.55 | 11.60 | 11.26 | 11.37 | 22,205,248 | -0.24(-2.10%) |
Feb 21, 2019 | 11.89 | 11.89 | 11.51 | 11.61 | 23,787,412 | -0.38(-3.20%) |
Feb 20, 2019 | 11.92 | 12.24 | 11.87 | 11.99 | 32,963,976 | +0.18(+1.55%) |
Feb 19, 2019 | 11.41 | 11.93 | 11.36 | 11.81 | 26,164,486 | +0.52(+4.63%) |
Feb 15, 2019 | 11.20 | 11.33 | 11.07 | 11.29 | 14,197,725 | +0.03(+0.31%) |
Feb 14, 2019 | 11.16 | 11.38 | 11.09 | 11.25 | 16,461,629 | +0.08(+0.70%) |
Feb 13, 2019 | 11.33 | 11.48 | 11.01 | 11.17 | 26,600,652 | -0.48(-4.11%) |
Feb 12, 2019 | 11.84 | 11.96 | 11.62 | 11.65 | 13,777,285 | -0.05(-0.45%) |
Feb 11, 2019 | 11.78 | 11.86 | 11.71 | 11.71 | 11,011,767 | -0.17(-1.39%) |
Feb 08, 2019 | 11.69 | 11.97 | 11.68 | 11.87 | 16,416,346 | +0.24(+2.10%) |
Feb 07, 2019 | 11.49 | 11.71 | 11.48 | 11.63 | 14,824,018 | +0.09(+0.75%) |
Feb 06, 2019 | 11.46 | 11.67 | 11.46 | 11.54 | 12,137,541 | -0.10(-0.90%) |
Feb 05, 2019 | 11.65 | 11.68 | 11.44 | 11.65 | 10,005,162 | +0.01(+0.07%) |
Feb 04, 2019 | 11.37 | 11.66 | 11.35 | 11.64 | 12,971,910 | +0.09(+0.76%) |