Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.15 | 11.23 | 11.08 | 11.16 | 53,236 | +0.04(+0.35%) |
Apr 29, 2019 | 11.12 | 11.19 | 11.08 | 11.13 | 65,834 | +0.12(+1.11%) |
Apr 26, 2019 | 11.03 | 11.03 | 11.00 | 11.00 | 21,780 | -0.02(-0.21%) |
Apr 25, 2019 | 11.12 | 11.12 | 11.00 | 11.03 | 14,228 | -0.07(-0.62%) |
Apr 24, 2019 | 11.12 | 11.13 | 11.09 | 11.09 | 34,981 | +0.00(+0.00%) |
Apr 23, 2019 | 11.10 | 11.10 | 11.06 | 11.09 | 24,422 | +0.02(+0.21%) |
Apr 22, 2019 | 11.07 | 11.08 | 11.01 | 11.07 | 56,985 | +0.04(+0.35%) |
Apr 18, 2019 | 11.10 | 11.10 | 11.00 | 11.03 | 36,648 | -0.08(-0.69%) |
Apr 17, 2019 | 11.06 | 11.11 | 11.01 | 11.11 | 43,536 | +0.07(+0.62%) |
Apr 16, 2019 | 10.98 | 11.06 | 10.96 | 11.04 | 49,755 | +0.03(+0.28%) |
Apr 15, 2019 | 10.96 | 11.01 | 10.94 | 11.01 | 35,557 | +0.05(+0.49%) |
Apr 12, 2019 | 10.97 | 10.97 | 10.91 | 10.96 | 47,994 | +0.02(+0.16%) |
Apr 11, 2019 | 11.06 | 11.06 | 10.91 | 10.94 | 69,189 | -0.10(-0.92%) |
Apr 10, 2019 | 10.95 | 11.04 | 10.94 | 11.04 | 43,610 | +0.08(+0.77%) |
Apr 09, 2019 | 10.93 | 10.97 | 10.93 | 10.96 | 28,482 | +0.02(+0.14%) |
Apr 08, 2019 | 10.93 | 10.94 | 10.92 | 10.94 | 30,785 | +0.01(+0.07%) |
Apr 05, 2019 | 10.93 | 10.95 | 10.93 | 10.93 | 40,075 | -0.01(-0.07%) |
Apr 04, 2019 | 10.93 | 10.96 | 10.92 | 10.94 | 46,051 | +0.02(+0.14%) |
Apr 03, 2019 | 10.96 | 10.96 | 10.87 | 10.93 | 48,163 | -0.02(-0.21%) |
Apr 02, 2019 | 10.88 | 10.98 | 10.85 | 10.95 | 96,759 | +0.07(+0.63%) |
Apr 01, 2019 | 10.90 | 10.90 | 10.82 | 10.88 | 58,283 | +0.10(+0.92%) |
Mar 29, 2019 | 11.04 | 11.04 | 10.73 | 10.78 | 115,642 | -0.18(-1.60%) |
Mar 28, 2019 | 10.93 | 11.01 | 10.88 | 10.96 | 98,915 | +0.11(+1.06%) |
Mar 27, 2019 | 10.83 | 10.84 | 10.77 | 10.84 | 42,390 | +0.05(+0.50%) |
Mar 26, 2019 | 10.77 | 10.84 | 10.77 | 10.79 | 39,389 | +0.01(+0.07%) |
Mar 25, 2019 | 10.84 | 10.84 | 10.74 | 10.78 | 149,775 | -0.06(-0.56%) |
Mar 22, 2019 | 10.82 | 10.84 | 10.82 | 10.84 | 79,233 | +0.08(+0.78%) |
Mar 21, 2019 | 10.74 | 10.82 | 10.74 | 10.76 | 45,139 | +0.00(+0.00%) |
Mar 20, 2019 | 10.76 | 10.77 | 10.70 | 10.76 | 27,227 | +0.06(+0.57%) |
Mar 19, 2019 | 10.74 | 10.74 | 10.61 | 10.70 | 56,287 | +0.02(+0.14%) |
Mar 18, 2019 | 10.71 | 10.71 | 10.65 | 10.68 | 28,118 | -0.02(-0.14%) |
Mar 15, 2019 | 10.77 | 10.77 | 10.67 | 10.70 | 36,408 | +0.00(+0.00%) |
Mar 14, 2019 | 10.65 | 10.73 | 10.64 | 10.70 | 65,709 | +0.05(+0.43%) |
Mar 13, 2019 | 10.67 | 10.67 | 10.56 | 10.65 | 138,600 | +0.03(+0.29%) |
Mar 12, 2019 | 10.73 | 10.73 | 10.53 | 10.62 | 156,367 | -0.01(-0.11%) |
Mar 11, 2019 | 10.75 | 10.75 | 10.61 | 10.63 | 57,052 | -0.02(-0.18%) |
Mar 08, 2019 | 10.64 | 10.77 | 10.60 | 10.65 | 51,469 | +0.04(+0.36%) |
Mar 07, 2019 | 10.61 | 10.63 | 10.53 | 10.61 | 72,228 | +0.03(+0.29%) |
Mar 06, 2019 | 10.48 | 10.60 | 10.48 | 10.58 | 122,432 | +0.10(+0.94%) |
Mar 05, 2019 | 10.47 | 10.48 | 10.40 | 10.48 | 63,484 | +0.02(+0.15%) |
Mar 04, 2019 | 10.40 | 10.48 | 10.40 | 10.47 | 102,124 | +0.07(+0.66%) |
Mar 01, 2019 | 10.39 | 10.44 | 10.26 | 10.40 | 107,326 | +0.14(+1.33%) |
Feb 28, 2019 | 10.26 | 10.26 | 10.19 | 10.26 | 88,417 | +0.02(+0.15%) |
Feb 27, 2019 | 10.37 | 10.37 | 10.20 | 10.25 | 141,978 | -0.05(-0.44%) |
Feb 26, 2019 | 10.26 | 10.45 | 10.26 | 10.29 | 136,964 | +0.03(+0.30%) |
Feb 25, 2019 | 10.26 | 10.26 | 10.24 | 10.26 | 56,863 | +0.05(+0.45%) |
Feb 22, 2019 | 10.27 | 10.29 | 10.22 | 10.22 | 92,332 | -0.04(-0.37%) |
Feb 21, 2019 | 10.26 | 10.27 | 10.23 | 10.26 | 49,312 | -0.01(-0.07%) |
Feb 20, 2019 | 10.30 | 10.30 | 10.23 | 10.26 | 43,068 | +0.05(+0.52%) |
Feb 19, 2019 | 10.20 | 10.32 | 10.20 | 10.21 | 83,673 | +0.02(+0.15%) |
Feb 15, 2019 | 10.19 | 10.21 | 10.17 | 10.20 | 33,276 | -0.02(-0.22%) |
Feb 14, 2019 | 10.26 | 10.26 | 10.17 | 10.22 | 58,496 | -0.05(-0.52%) |
Feb 13, 2019 | 10.17 | 10.27 | 10.17 | 10.27 | 89,459 | +0.10(+0.97%) |
Feb 12, 2019 | 10.23 | 10.26 | 10.13 | 10.17 | 63,581 | -0.03(-0.30%) |
Feb 11, 2019 | 10.22 | 10.22 | 10.13 | 10.20 | 38,295 | +0.05(+0.45%) |
Feb 08, 2019 | 10.16 | 10.23 | 10.12 | 10.16 | 48,533 | +0.05(+0.45%) |
Feb 07, 2019 | 10.19 | 10.19 | 10.05 | 10.11 | 146,079 | -0.03(-0.30%) |
Feb 06, 2019 | 10.22 | 10.22 | 10.13 | 10.14 | 128,058 | -0.07(-0.67%) |
Feb 05, 2019 | 10.19 | 10.22 | 10.18 | 10.21 | 99,309 | +0.02(+0.22%) |
Feb 04, 2019 | 10.14 | 10.20 | 10.10 | 10.19 | 122,053 | +0.05(+0.52%) |