Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.96 | 11.06 | 10.85 | 10.94 | 188,837 | -0.08(-0.71%) |
Apr 29, 2019 | 10.96 | 11.20 | 10.96 | 11.02 | 192,340 | -0.02(-0.21%) |
Apr 26, 2019 | 10.85 | 11.04 | 10.82 | 11.04 | 172,997 | +0.26(+2.38%) |
Apr 25, 2019 | 10.79 | 10.86 | 10.71 | 10.78 | 199,790 | -0.12(-1.07%) |
Apr 24, 2019 | 10.82 | 11.01 | 10.82 | 10.90 | 212,435 | +0.11(+1.01%) |
Apr 23, 2019 | 10.70 | 10.84 | 10.67 | 10.79 | 166,609 | +0.15(+1.39%) |
Apr 22, 2019 | 10.69 | 10.79 | 10.53 | 10.64 | 194,536 | -0.12(-1.09%) |
Apr 18, 2019 | 10.63 | 10.77 | 10.63 | 10.76 | 140,247 | +0.11(+1.02%) |
Apr 17, 2019 | 10.64 | 10.71 | 10.50 | 10.65 | 240,857 | +0.03(+0.29%) |
Apr 16, 2019 | 10.69 | 10.73 | 10.60 | 10.62 | 243,314 | -0.07(-0.66%) |
Apr 15, 2019 | 10.85 | 10.90 | 10.66 | 10.69 | 202,752 | -0.20(-1.86%) |
Apr 12, 2019 | 10.80 | 10.90 | 10.71 | 10.89 | 147,310 | +0.05(+0.43%) |
Apr 11, 2019 | 10.60 | 10.87 | 10.60 | 10.85 | 190,655 | +0.23(+2.20%) |
Apr 10, 2019 | 10.45 | 10.62 | 10.43 | 10.61 | 224,475 | +0.15(+1.41%) |
Apr 09, 2019 | 10.57 | 10.61 | 10.46 | 10.46 | 114,509 | -0.12(-1.10%) |
Apr 08, 2019 | 10.77 | 10.82 | 10.57 | 10.58 | 191,681 | -0.20(-1.88%) |
Apr 05, 2019 | 10.84 | 10.88 | 10.73 | 10.78 | 408,026 | -0.07(-0.64%) |
Apr 04, 2019 | 10.84 | 10.87 | 10.72 | 10.85 | 142,296 | +0.02(+0.22%) |
Apr 03, 2019 | 10.82 | 10.90 | 10.69 | 10.83 | 137,402 | +0.01(+0.07%) |
Apr 02, 2019 | 11.00 | 11.00 | 10.76 | 10.82 | 123,738 | -0.16(-1.42%) |
Apr 01, 2019 | 10.92 | 10.98 | 10.67 | 10.98 | 522,275 | +0.02(+0.14%) |
Mar 29, 2019 | 11.00 | 11.12 | 10.85 | 10.96 | 214,737 | +0.00(+0.00%) |
Mar 28, 2019 | 10.92 | 11.03 | 10.86 | 10.96 | 114,580 | +0.05(+0.43%) |
Mar 27, 2019 | 10.95 | 10.99 | 10.89 | 10.92 | 376,272 | -0.02(-0.14%) |
Mar 26, 2019 | 10.76 | 10.94 | 10.67 | 10.93 | 174,675 | +0.23(+2.11%) |
Mar 25, 2019 | 10.64 | 10.82 | 10.46 | 10.71 | 234,313 | -0.01(-0.07%) |
Mar 22, 2019 | 10.93 | 11.01 | 10.65 | 10.71 | 169,529 | -0.21(-1.92%) |
Mar 21, 2019 | 10.76 | 11.04 | 10.76 | 10.92 | 160,363 | +0.14(+1.30%) |
Mar 20, 2019 | 10.77 | 10.98 | 10.59 | 10.78 | 191,862 | +0.08(+0.73%) |
Mar 19, 2019 | 10.69 | 10.82 | 10.59 | 10.71 | 164,129 | +0.13(+1.25%) |
Mar 18, 2019 | 10.56 | 10.69 | 10.54 | 10.57 | 171,569 | +0.02(+0.15%) |
Mar 15, 2019 | 10.57 | 10.75 | 10.52 | 10.56 | 487,654 | +0.02(+0.22%) |
Mar 14, 2019 | 10.47 | 10.57 | 10.42 | 10.53 | 169,339 | +0.04(+0.37%) |
Mar 13, 2019 | 10.44 | 10.56 | 10.44 | 10.50 | 125,851 | +0.00(+0.00%) |
Mar 12, 2019 | 10.49 | 10.57 | 10.35 | 10.50 | 313,809 | +0.00(+0.00%) |
Mar 11, 2019 | 10.36 | 10.53 | 10.31 | 10.50 | 528,950 | +0.19(+1.81%) |
Mar 08, 2019 | 10.37 | 10.57 | 10.23 | 10.31 | 368,598 | -0.25(-2.36%) |
Mar 07, 2019 | 10.68 | 10.75 | 10.54 | 10.56 | 116,845 | -0.09(-0.80%) |
Mar 06, 2019 | 10.86 | 10.91 | 10.60 | 10.64 | 193,367 | -0.22(-2.01%) |
Mar 05, 2019 | 10.39 | 10.92 | 10.39 | 10.86 | 245,719 | +0.47(+4.49%) |
Mar 04, 2019 | 10.61 | 10.64 | 10.32 | 10.39 | 235,897 | -0.20(-1.91%) |
Mar 01, 2019 | 10.65 | 10.65 | 10.40 | 10.60 | 205,233 | -0.05(-0.51%) |
Feb 28, 2019 | 10.60 | 10.78 | 10.57 | 10.65 | 346,436 | +0.05(+0.51%) |
Feb 27, 2019 | 10.71 | 10.72 | 10.57 | 10.60 | 88,489 | -0.12(-1.16%) |
Feb 26, 2019 | 10.88 | 10.88 | 10.67 | 10.72 | 98,858 | -0.10(-0.94%) |
Feb 25, 2019 | 10.88 | 10.94 | 10.77 | 10.82 | 170,865 | -0.08(-0.71%) |
Feb 22, 2019 | 10.85 | 10.97 | 10.81 | 10.90 | 137,550 | +0.10(+0.94%) |
Feb 21, 2019 | 10.56 | 10.81 | 10.56 | 10.80 | 121,231 | +0.05(+0.43%) |
Feb 20, 2019 | 10.77 | 10.86 | 10.71 | 10.75 | 143,193 | +0.01(+0.07%) |
Feb 19, 2019 | 10.66 | 10.75 | 10.59 | 10.74 | 164,731 | +0.09(+0.80%) |
Feb 15, 2019 | 10.61 | 10.77 | 10.57 | 10.66 | 166,832 | +0.07(+0.66%) |
Feb 14, 2019 | 10.76 | 10.78 | 10.59 | 10.59 | 140,753 | -0.17(-1.59%) |
Feb 13, 2019 | 10.84 | 10.88 | 10.71 | 10.76 | 155,880 | -0.14(-1.27%) |
Feb 12, 2019 | 10.98 | 10.99 | 10.75 | 10.90 | 185,513 | -0.09(-0.84%) |
Feb 11, 2019 | 10.91 | 11.00 | 10.91 | 10.99 | 189,111 | +0.08(+0.70%) |
Feb 08, 2019 | 10.78 | 10.92 | 10.75 | 10.91 | 112,279 | +0.12(+1.14%) |
Feb 07, 2019 | 10.65 | 10.82 | 10.59 | 10.79 | 135,383 | +0.12(+1.08%) |
Feb 06, 2019 | 10.71 | 10.71 | 10.61 | 10.68 | 89,450 | -0.06(-0.57%) |
Feb 05, 2019 | 10.70 | 10.74 | 10.54 | 10.74 | 140,180 | +0.11(+1.01%) |
Feb 04, 2019 | 10.45 | 10.65 | 10.40 | 10.63 | 110,389 | +0.10(+0.95%) |