Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.99 | 11.17 | 10.84 | 11.12 | 4,207,923 | +0.20(+1.87%) |
Apr 29, 2019 | 10.89 | 10.95 | 10.88 | 10.92 | 2,491,348 | +0.05(+0.45%) |
Apr 26, 2019 | 10.79 | 10.89 | 10.78 | 10.87 | 1,835,422 | +0.08(+0.74%) |
Apr 25, 2019 | 10.83 | 10.83 | 10.75 | 10.79 | 2,279,544 | -0.02(-0.17%) |
Apr 24, 2019 | 10.83 | 10.89 | 10.81 | 10.81 | 1,947,798 | +0.00(+0.00%) |
Apr 23, 2019 | 10.75 | 10.83 | 10.74 | 10.81 | 1,708,695 | +0.06(+0.58%) |
Apr 22, 2019 | 10.70 | 10.77 | 10.70 | 10.75 | 1,187,955 | +0.02(+0.23%) |
Apr 18, 2019 | 10.68 | 10.74 | 10.66 | 10.72 | 1,879,604 | +0.01(+0.12%) |
Apr 17, 2019 | 10.78 | 10.78 | 10.70 | 10.71 | 1,597,372 | -0.04(-0.35%) |
Apr 16, 2019 | 10.70 | 10.78 | 10.70 | 10.75 | 1,606,435 | +0.06(+0.58%) |
Apr 15, 2019 | 10.75 | 10.78 | 10.68 | 10.68 | 1,245,992 | -0.04(-0.35%) |
Apr 12, 2019 | 10.78 | 10.78 | 10.69 | 10.72 | 1,772,790 | +0.00(+0.00%) |
Apr 11, 2019 | 10.71 | 10.76 | 10.70 | 10.72 | 1,743,733 | +0.01(+0.12%) |
Apr 10, 2019 | 10.65 | 10.73 | 10.65 | 10.71 | 1,423,964 | +0.07(+0.64%) |
Apr 09, 2019 | 10.75 | 10.77 | 10.62 | 10.64 | 2,415,994 | -0.14(-1.26%) |
Apr 08, 2019 | 10.76 | 10.78 | 10.74 | 10.78 | 1,622,009 | +0.00(+0.00%) |
Apr 05, 2019 | 10.76 | 10.79 | 10.75 | 10.78 | 1,631,180 | +0.02(+0.23%) |
Apr 04, 2019 | 10.75 | 10.78 | 10.73 | 10.75 | 1,648,308 | +0.01(+0.06%) |
Apr 03, 2019 | 10.81 | 10.84 | 10.71 | 10.75 | 3,436,538 | -0.06(-0.51%) |
Apr 02, 2019 | 10.79 | 10.83 | 10.75 | 10.80 | 3,486,320 | -0.01(-0.11%) |
Apr 01, 2019 | 10.64 | 10.82 | 10.62 | 10.81 | 5,659,823 | +0.22(+2.10%) |
Mar 29, 2019 | 10.63 | 10.66 | 10.58 | 10.59 | 2,635,718 | +0.01(+0.12%) |
Mar 28, 2019 | 10.54 | 10.58 | 10.50 | 10.58 | 2,717,659 | +0.07(+0.71%) |
Mar 27, 2019 | 10.54 | 10.57 | 10.50 | 10.50 | 2,496,150 | +0.01(+0.06%) |
Mar 26, 2019 | 10.55 | 10.59 | 10.47 | 10.50 | 3,194,075 | -0.02(-0.23%) |
Mar 25, 2019 | 10.50 | 10.54 | 10.41 | 10.52 | 3,118,180 | +0.02(+0.18%) |
Mar 22, 2019 | 10.52 | 10.58 | 10.47 | 10.50 | 3,063,784 | -0.04(-0.35%) |
Mar 21, 2019 | 10.55 | 10.60 | 10.53 | 10.54 | 2,399,784 | -0.02(-0.18%) |
Mar 20, 2019 | 10.47 | 10.61 | 10.47 | 10.56 | 3,646,342 | +0.05(+0.47%) |
Mar 19, 2019 | 10.65 | 10.65 | 10.50 | 10.51 | 3,377,044 | -0.11(-0.99%) |
Mar 18, 2019 | 10.62 | 10.63 | 10.56 | 10.62 | 2,458,365 | +0.01(+0.06%) |
Mar 15, 2019 | 10.57 | 10.62 | 10.53 | 10.61 | 4,166,235 | +0.05(+0.47%) |
Mar 14, 2019 | 10.54 | 10.64 | 10.51 | 10.56 | 5,452,217 | +0.06(+0.53%) |
Mar 13, 2019 | 10.55 | 10.56 | 10.47 | 10.50 | 4,574,121 | -0.04(-0.34%) |
Mar 12, 2019 | 10.55 | 10.58 | 10.49 | 10.54 | 3,065,334 | +0.00(+0.00%) |
Mar 11, 2019 | 10.43 | 10.55 | 10.42 | 10.54 | 3,262,259 | +0.13(+1.27%) |
Mar 08, 2019 | 10.42 | 10.43 | 10.31 | 10.41 | 2,942,627 | -0.01(-0.12%) |
Mar 07, 2019 | 10.39 | 10.44 | 10.30 | 10.42 | 4,100,878 | +0.02(+0.17%) |
Mar 06, 2019 | 10.43 | 10.49 | 10.39 | 10.40 | 2,567,122 | -0.02(-0.23%) |
Mar 05, 2019 | 10.51 | 10.52 | 10.41 | 10.43 | 3,741,381 | -0.10(-0.97%) |
Mar 04, 2019 | 10.49 | 10.57 | 10.47 | 10.53 | 3,480,584 | +0.05(+0.52%) |
Mar 01, 2019 | 10.51 | 10.55 | 10.45 | 10.47 | 4,120,574 | +0.03(+0.29%) |
Feb 28, 2019 | 10.50 | 10.53 | 10.44 | 10.44 | 4,021,342 | -0.03(-0.29%) |
Feb 27, 2019 | 10.46 | 10.52 | 10.46 | 10.47 | 2,333,579 | +0.01(+0.12%) |
Feb 26, 2019 | 10.50 | 10.54 | 10.46 | 10.46 | 3,191,739 | -0.05(-0.46%) |
Feb 25, 2019 | 10.55 | 10.56 | 10.44 | 10.51 | 3,215,089 | -0.01(-0.06%) |
Feb 22, 2019 | 10.45 | 10.55 | 10.42 | 10.52 | 3,972,315 | +0.06(+0.58%) |
Feb 21, 2019 | 10.37 | 10.47 | 10.35 | 10.46 | 3,244,081 | +0.07(+0.70%) |
Feb 20, 2019 | 10.32 | 10.38 | 10.29 | 10.38 | 3,115,160 | +0.04(+0.41%) |
Feb 19, 2019 | 10.35 | 10.38 | 10.28 | 10.34 | 3,830,577 | -0.01(-0.06%) |
Feb 15, 2019 | 10.36 | 10.40 | 10.24 | 10.35 | 4,813,777 | +0.01(+0.06%) |
Feb 14, 2019 | 10.28 | 10.35 | 10.28 | 10.34 | 4,377,920 | +0.04(+0.41%) |
Feb 13, 2019 | 10.31 | 10.39 | 10.24 | 10.30 | 4,129,194 | +0.01(+0.06%) |
Feb 12, 2019 | 10.24 | 10.41 | 10.11 | 10.29 | 8,928,441 | +0.28(+2.83%) |
Feb 11, 2019 | 10.02 | 10.10 | 9.998 | 10.01 | 3,585,138 | +0.04(+0.36%) |
Feb 08, 2019 | 9.949 | 10.01 | 9.931 | 9.974 | 2,653,240 | +0.01(+0.06%) |
Feb 07, 2019 | 10.06 | 10.06 | 9.901 | 9.968 | 2,412,548 | -0.07(-0.66%) |
Feb 06, 2019 | 10.02 | 10.05 | 9.974 | 10.03 | 2,819,780 | -0.01(-0.06%) |
Feb 05, 2019 | 9.962 | 10.05 | 9.925 | 10.04 | 3,218,958 | +0.09(+0.91%) |
Feb 04, 2019 | 9.859 | 9.968 | 9.841 | 9.949 | 2,757,836 | +0.12(+1.23%) |