Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.32 | 11.32 | 11.25 | 11.28 | 90,750 | -0.04(-0.35%) |
Apr 29, 2019 | 11.32 | 11.32 | 11.28 | 11.32 | 54,688 | +0.06(+0.49%) |
Apr 26, 2019 | 11.30 | 11.30 | 11.23 | 11.27 | 34,642 | +0.05(+0.42%) |
Apr 25, 2019 | 11.20 | 11.26 | 11.19 | 11.22 | 66,066 | +0.03(+0.28%) |
Apr 24, 2019 | 11.21 | 11.21 | 11.18 | 11.19 | 58,178 | +0.04(+0.35%) |
Apr 23, 2019 | 11.17 | 11.21 | 11.15 | 11.15 | 65,032 | -0.02(-0.14%) |
Apr 22, 2019 | 11.25 | 11.26 | 11.17 | 11.17 | 71,285 | -0.09(-0.77%) |
Apr 18, 2019 | 11.36 | 11.37 | 11.23 | 11.25 | 116,618 | -0.13(-1.18%) |
Apr 17, 2019 | 11.35 | 11.39 | 11.31 | 11.39 | 103,851 | +0.02(+0.21%) |
Apr 16, 2019 | 11.42 | 11.42 | 11.32 | 11.36 | 75,508 | -0.03(-0.28%) |
Apr 15, 2019 | 11.38 | 11.41 | 11.37 | 11.40 | 130,174 | +0.06(+0.56%) |
Apr 12, 2019 | 11.34 | 11.34 | 11.25 | 11.33 | 225,242 | +0.01(+0.12%) |
Apr 11, 2019 | 11.29 | 11.32 | 11.26 | 11.32 | 252,521 | +0.05(+0.49%) |
Apr 10, 2019 | 11.25 | 11.26 | 11.22 | 11.26 | 121,905 | +0.05(+0.49%) |
Apr 09, 2019 | 11.20 | 11.27 | 11.19 | 11.21 | 88,986 | -0.01(-0.07%) |
Apr 08, 2019 | 11.22 | 11.22 | 11.17 | 11.22 | 35,516 | +0.03(+0.28%) |
Apr 05, 2019 | 11.22 | 11.22 | 11.15 | 11.19 | 86,632 | -0.04(-0.35%) |
Apr 04, 2019 | 11.17 | 11.22 | 11.15 | 11.22 | 78,545 | +0.04(+0.35%) |
Apr 03, 2019 | 11.19 | 11.19 | 11.14 | 11.19 | 61,767 | +0.02(+0.21%) |
Apr 02, 2019 | 11.13 | 11.17 | 11.12 | 11.16 | 48,137 | +0.03(+0.28%) |
Apr 01, 2019 | 11.11 | 11.13 | 11.09 | 11.13 | 68,144 | +0.03(+0.28%) |
Mar 29, 2019 | 11.12 | 11.13 | 11.08 | 11.10 | 52,234 | -0.02(-0.14%) |
Mar 28, 2019 | 11.13 | 11.13 | 11.08 | 11.11 | 66,639 | -0.01(-0.07%) |
Mar 27, 2019 | 11.11 | 11.12 | 11.08 | 11.12 | 57,800 | +0.02(+0.14%) |
Mar 26, 2019 | 11.12 | 11.19 | 11.08 | 11.11 | 96,697 | -0.02(-0.21%) |
Mar 25, 2019 | 11.15 | 11.15 | 11.08 | 11.13 | 100,307 | -0.02(-0.14%) |
Mar 22, 2019 | 11.05 | 11.15 | 11.04 | 11.15 | 88,670 | +0.12(+1.07%) |
Mar 21, 2019 | 11.07 | 11.07 | 10.99 | 11.03 | 103,556 | -0.01(-0.07%) |
Mar 20, 2019 | 10.99 | 11.04 | 10.98 | 11.04 | 85,148 | +0.06(+0.57%) |
Mar 19, 2019 | 10.99 | 10.99 | 10.97 | 10.97 | 41,982 | -0.02(-0.14%) |
Mar 18, 2019 | 10.99 | 10.99 | 10.95 | 10.99 | 42,379 | +0.02(+0.14%) |
Mar 15, 2019 | 11.04 | 11.04 | 10.97 | 10.97 | 39,876 | -0.02(-0.14%) |
Mar 14, 2019 | 11.04 | 11.04 | 10.97 | 10.99 | 24,249 | -0.04(-0.38%) |
Mar 13, 2019 | 11.01 | 11.04 | 10.99 | 11.03 | 98,410 | +0.02(+0.14%) |
Mar 12, 2019 | 11.01 | 11.04 | 10.98 | 11.01 | 72,872 | +0.03(+0.28%) |
Mar 11, 2019 | 10.98 | 10.98 | 10.97 | 10.98 | 62,471 | +0.01(+0.07%) |
Mar 08, 2019 | 10.99 | 11.02 | 10.95 | 10.98 | 79,948 | -0.02(-0.21%) |
Mar 07, 2019 | 10.99 | 11.02 | 10.99 | 11.00 | 89,054 | +0.01(+0.07%) |
Mar 06, 2019 | 11.00 | 11.01 | 10.97 | 10.99 | 25,047 | +0.01(+0.07%) |
Mar 05, 2019 | 10.98 | 11.00 | 10.97 | 10.98 | 138,764 | +0.00(+0.00%) |
Mar 04, 2019 | 10.97 | 11.00 | 10.96 | 10.98 | 87,863 | +0.01(+0.07%) |
Mar 01, 2019 | 11.00 | 11.01 | 10.97 | 10.98 | 78,797 | +0.00(+0.00%) |
Feb 28, 2019 | 11.00 | 11.01 | 10.94 | 10.98 | 24,195 | -0.01(-0.07%) |
Feb 27, 2019 | 10.95 | 11.01 | 10.91 | 10.98 | 28,259 | +0.04(+0.36%) |
Feb 26, 2019 | 10.96 | 11.00 | 10.94 | 10.94 | 32,329 | +0.00(+0.00%) |
Feb 25, 2019 | 10.97 | 10.98 | 10.94 | 10.94 | 16,706 | +0.00(+0.00%) |
Feb 22, 2019 | 10.94 | 10.97 | 10.94 | 10.94 | 40,805 | -0.01(-0.07%) |
Feb 21, 2019 | 10.98 | 10.98 | 10.94 | 10.95 | 27,361 | -0.01(-0.07%) |
Feb 20, 2019 | 10.98 | 10.98 | 10.96 | 10.96 | 30,118 | +0.00(+0.00%) |
Feb 19, 2019 | 10.87 | 10.96 | 10.87 | 10.96 | 38,169 | +0.15(+1.37%) |
Feb 15, 2019 | 10.87 | 10.93 | 10.81 | 10.81 | 18,420 | -0.08(-0.72%) |
Feb 14, 2019 | 10.80 | 10.89 | 10.80 | 10.89 | 39,686 | +0.09(+0.85%) |
Feb 13, 2019 | 10.85 | 10.88 | 10.78 | 10.80 | 45,161 | -0.03(-0.29%) |
Feb 12, 2019 | 10.83 | 10.87 | 10.81 | 10.83 | 116,980 | -0.03(-0.29%) |
Feb 11, 2019 | 10.81 | 10.86 | 10.80 | 10.86 | 56,700 | +0.02(+0.21%) |
Feb 08, 2019 | 10.81 | 10.85 | 10.81 | 10.84 | 59,727 | +0.04(+0.36%) |
Feb 07, 2019 | 10.79 | 10.84 | 10.79 | 10.80 | 67,215 | -0.02(-0.14%) |
Feb 06, 2019 | 10.81 | 10.82 | 10.79 | 10.81 | 26,981 | +0.02(+0.22%) |
Feb 05, 2019 | 10.78 | 10.85 | 10.78 | 10.79 | 28,513 | +0.02(+0.22%) |
Feb 04, 2019 | 10.82 | 10.82 | 10.77 | 10.77 | 65,013 | -0.09(-0.86%) |