Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.04 | 11.21 | 11.03 | 11.10 | 15,085,866 | +0.05(+0.47%) |
Apr 29, 2019 | 11.31 | 11.32 | 11.02 | 11.04 | 10,375,131 | -0.30(-2.62%) |
Apr 26, 2019 | 11.30 | 11.40 | 11.25 | 11.34 | 7,732,590 | +0.14(+1.25%) |
Apr 25, 2019 | 11.21 | 11.39 | 11.11 | 11.20 | 16,218,075 | +0.01(+0.08%) |
Apr 24, 2019 | 11.15 | 11.33 | 11.01 | 11.19 | 10,043,236 | +0.02(+0.16%) |
Apr 23, 2019 | 11.22 | 11.31 | 11.12 | 11.18 | 11,525,416 | -0.14(-1.23%) |
Apr 22, 2019 | 11.59 | 11.59 | 11.29 | 11.32 | 8,188,234 | -0.22(-1.89%) |
Apr 18, 2019 | 11.52 | 11.75 | 11.44 | 11.53 | 10,126,645 | +0.02(+0.15%) |
Apr 17, 2019 | 11.66 | 11.67 | 11.43 | 11.52 | 14,440,920 | -0.08(-0.68%) |
Apr 16, 2019 | 11.79 | 11.82 | 11.52 | 11.59 | 13,244,351 | -0.30(-2.50%) |
Apr 15, 2019 | 11.63 | 11.93 | 11.61 | 11.89 | 14,244,498 | +0.18(+1.56%) |
Apr 12, 2019 | 11.77 | 11.86 | 11.65 | 11.71 | 13,740,192 | -0.03(-0.22%) |
Apr 11, 2019 | 11.74 | 11.86 | 11.62 | 11.73 | 12,672,178 | -0.12(-1.03%) |
Apr 10, 2019 | 12.07 | 12.18 | 11.81 | 11.86 | 12,510,017 | -0.11(-0.95%) |
Apr 09, 2019 | 11.87 | 11.98 | 11.80 | 11.97 | 10,843,942 | +0.17(+1.48%) |
Apr 08, 2019 | 11.97 | 11.97 | 11.75 | 11.79 | 8,815,591 | +0.03(+0.22%) |
Apr 05, 2019 | 11.81 | 11.83 | 11.69 | 11.77 | 8,085,520 | -0.06(-0.52%) |
Apr 04, 2019 | 11.50 | 11.84 | 11.39 | 11.83 | 11,355,519 | +0.23(+1.95%) |
Apr 03, 2019 | 11.83 | 11.83 | 11.56 | 11.60 | 13,380,015 | -0.14(-1.19%) |
Apr 02, 2019 | 11.70 | 11.83 | 11.67 | 11.74 | 16,526,245 | +0.02(+0.15%) |
Apr 01, 2019 | 11.96 | 12.01 | 11.60 | 11.73 | 19,016,150 | -0.24(-1.97%) |
Mar 29, 2019 | 12.28 | 12.28 | 11.95 | 11.96 | 12,835,802 | -0.15(-1.22%) |
Mar 28, 2019 | 12.17 | 12.30 | 11.98 | 12.11 | 18,245,822 | -0.32(-2.60%) |
Mar 27, 2019 | 12.67 | 12.68 | 12.39 | 12.43 | 14,296,618 | -0.22(-1.72%) |
Mar 26, 2019 | 12.29 | 12.67 | 12.23 | 12.65 | 24,152,862 | +0.20(+1.61%) |
Mar 25, 2019 | 12.00 | 12.48 | 11.94 | 12.45 | 33,018,048 | +0.52(+4.39%) |
Mar 22, 2019 | 11.53 | 11.95 | 11.50 | 11.93 | 25,584,376 | +0.34(+2.94%) |
Mar 21, 2019 | 11.45 | 11.60 | 11.33 | 11.59 | 19,521,138 | +0.15(+1.30%) |
Mar 20, 2019 | 11.16 | 11.53 | 11.03 | 11.44 | 18,127,232 | +0.24(+2.10%) |
Mar 19, 2019 | 11.39 | 11.42 | 11.17 | 11.20 | 11,298,256 | -0.10(-0.85%) |
Mar 18, 2019 | 11.33 | 11.52 | 11.25 | 11.30 | 13,004,400 | -0.04(-0.38%) |
Mar 15, 2019 | 11.54 | 11.56 | 11.32 | 11.34 | 29,756,834 | -0.10(-0.84%) |
Mar 14, 2019 | 11.38 | 11.46 | 11.27 | 11.44 | 11,932,206 | -0.21(-1.80%) |
Mar 13, 2019 | 11.66 | 11.69 | 11.52 | 11.65 | 15,633,436 | +0.10(+0.91%) |
Mar 12, 2019 | 11.49 | 11.57 | 11.40 | 11.54 | 15,528,665 | +0.04(+0.38%) |
Mar 11, 2019 | 11.57 | 11.77 | 11.35 | 11.50 | 29,470,468 | +0.22(+1.93%) |
Mar 08, 2019 | 11.22 | 11.34 | 11.06 | 11.28 | 20,361,610 | +0.26(+2.38%) |
Mar 07, 2019 | 10.77 | 11.04 | 10.77 | 11.02 | 14,619,503 | +0.20(+1.86%) |
Mar 06, 2019 | 11.06 | 11.06 | 10.78 | 10.82 | 15,250,835 | -0.26(-2.36%) |
Mar 05, 2019 | 10.83 | 11.09 | 10.82 | 11.08 | 12,570,089 | +0.17(+1.52%) |
Mar 04, 2019 | 10.70 | 10.95 | 10.63 | 10.91 | 14,952,189 | +0.17(+1.62%) |
Mar 01, 2019 | 10.85 | 11.03 | 10.67 | 10.74 | 16,399,488 | -0.29(-2.61%) |
Feb 28, 2019 | 10.92 | 11.04 | 10.85 | 11.03 | 11,952,686 | +0.12(+1.12%) |
Feb 27, 2019 | 11.04 | 11.04 | 10.74 | 10.91 | 23,633,976 | -0.08(-0.72%) |
Feb 26, 2019 | 10.97 | 11.03 | 10.66 | 10.98 | 26,974,916 | -0.02(-0.16%) |
Feb 25, 2019 | 11.40 | 11.45 | 10.97 | 11.00 | 28,554,398 | -0.38(-3.30%) |
Feb 22, 2019 | 11.56 | 11.61 | 11.27 | 11.38 | 22,186,322 | -0.24(-2.10%) |
Feb 21, 2019 | 11.90 | 11.90 | 11.52 | 11.62 | 23,767,138 | -0.38(-3.20%) |
Feb 20, 2019 | 11.93 | 12.25 | 11.88 | 12.00 | 32,935,880 | +0.18(+1.55%) |
Feb 19, 2019 | 11.42 | 11.94 | 11.37 | 11.82 | 26,142,186 | +0.52(+4.63%) |
Feb 15, 2019 | 11.21 | 11.34 | 11.08 | 11.30 | 14,185,624 | +0.03(+0.31%) |
Feb 14, 2019 | 11.17 | 11.39 | 11.10 | 11.26 | 16,447,599 | +0.08(+0.70%) |
Feb 13, 2019 | 11.34 | 11.49 | 11.02 | 11.18 | 26,577,980 | -0.48(-4.11%) |
Feb 12, 2019 | 11.85 | 11.97 | 11.63 | 11.66 | 13,765,543 | -0.05(-0.45%) |
Feb 11, 2019 | 11.79 | 11.87 | 11.72 | 11.72 | 11,002,382 | -0.17(-1.39%) |
Feb 08, 2019 | 11.70 | 11.98 | 11.69 | 11.88 | 16,402,354 | +0.24(+2.10%) |
Feb 07, 2019 | 11.50 | 11.72 | 11.49 | 11.64 | 14,811,383 | +0.09(+0.76%) |
Feb 06, 2019 | 11.47 | 11.68 | 11.47 | 11.55 | 12,127,196 | -0.10(-0.90%) |
Feb 05, 2019 | 11.66 | 11.69 | 11.45 | 11.66 | 9,996,635 | +0.01(+0.07%) |
Feb 04, 2019 | 11.38 | 11.67 | 11.36 | 11.65 | 12,960,854 | +0.09(+0.75%) |