Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.01 | 11.02 | 10.96 | 10.97 | 142,958 | -0.03(-0.24%) |
Apr 29, 2019 | 11.03 | 11.06 | 10.98 | 11.00 | 167,905 | -0.11(-0.98%) |
Apr 26, 2019 | 11.09 | 11.10 | 11.01 | 11.10 | 194,052 | +0.09(+0.80%) |
Apr 25, 2019 | 11.16 | 11.16 | 11.01 | 11.02 | 213,282 | -0.17(-1.48%) |
Apr 24, 2019 | 11.25 | 11.25 | 11.15 | 11.18 | 303,316 | +0.00(+0.00%) |
Apr 23, 2019 | 11.22 | 11.22 | 11.18 | 11.18 | 124,699 | +0.01(+0.05%) |
Apr 22, 2019 | 11.21 | 11.21 | 11.09 | 11.18 | 410,874 | -0.12(-1.06%) |
Apr 18, 2019 | 11.30 | 11.31 | 11.28 | 11.30 | 164,154 | +0.00(+0.00%) |
Apr 17, 2019 | 11.29 | 11.30 | 11.24 | 11.30 | 85,610 | +0.07(+0.60%) |
Apr 16, 2019 | 11.30 | 11.32 | 11.21 | 11.23 | 155,203 | +0.01(+0.05%) |
Apr 15, 2019 | 11.17 | 11.33 | 11.15 | 11.22 | 203,799 | +0.05(+0.42%) |
Apr 12, 2019 | 11.08 | 11.18 | 11.08 | 11.18 | 167,047 | +0.09(+0.79%) |
Apr 11, 2019 | 11.07 | 11.10 | 11.06 | 11.09 | 127,156 | +0.01(+0.09%) |
Apr 10, 2019 | 11.01 | 11.11 | 11.01 | 11.08 | 121,551 | +0.05(+0.47%) |
Apr 09, 2019 | 11.02 | 11.07 | 11.01 | 11.03 | 102,487 | +0.03(+0.28%) |
Apr 08, 2019 | 11.04 | 11.05 | 11.00 | 11.00 | 126,963 | -0.15(-1.30%) |
Apr 05, 2019 | 11.10 | 11.14 | 11.07 | 11.14 | 84,102 | +0.05(+0.47%) |
Apr 04, 2019 | 11.09 | 11.09 | 11.06 | 11.09 | 102,975 | -0.03(-0.28%) |
Apr 03, 2019 | 11.13 | 11.18 | 11.12 | 11.12 | 141,490 | +0.01(+0.05%) |
Apr 02, 2019 | 11.25 | 11.27 | 11.10 | 11.11 | 162,317 | -0.12(-1.11%) |
Apr 01, 2019 | 11.23 | 11.26 | 11.09 | 11.24 | 252,530 | +0.16(+1.45%) |
Mar 29, 2019 | 11.17 | 11.17 | 11.08 | 11.08 | 178,235 | +0.01(+0.09%) |
Mar 28, 2019 | 11.01 | 11.07 | 11.00 | 11.07 | 137,933 | +0.11(+1.04%) |
Mar 27, 2019 | 10.95 | 10.99 | 10.92 | 10.95 | 106,985 | +0.02(+0.14%) |
Mar 26, 2019 | 11.02 | 11.02 | 10.89 | 10.94 | 113,268 | -0.03(-0.24%) |
Mar 25, 2019 | 10.87 | 10.99 | 10.87 | 10.96 | 159,937 | +0.07(+0.62%) |
Mar 22, 2019 | 10.99 | 11.02 | 10.86 | 10.90 | 145,443 | -0.21(-1.87%) |
Mar 21, 2019 | 11.15 | 11.15 | 11.03 | 11.10 | 134,143 | -0.07(-0.60%) |
Mar 20, 2019 | 10.94 | 11.19 | 10.94 | 11.17 | 129,726 | +0.20(+1.84%) |
Mar 19, 2019 | 11.02 | 11.04 | 10.96 | 10.97 | 258,519 | -0.03(-0.23%) |
Mar 18, 2019 | 10.96 | 11.04 | 10.96 | 10.99 | 236,653 | +0.07(+0.60%) |
Mar 15, 2019 | 10.90 | 10.96 | 10.90 | 10.93 | 139,783 | +0.11(+0.98%) |
Mar 14, 2019 | 10.84 | 10.88 | 10.82 | 10.82 | 234,567 | -0.01(-0.05%) |
Mar 13, 2019 | 10.87 | 10.90 | 10.80 | 10.83 | 218,690 | -0.09(-0.83%) |
Mar 12, 2019 | 10.82 | 10.92 | 10.76 | 10.92 | 152,000 | +0.18(+1.64%) |
Mar 11, 2019 | 10.54 | 10.75 | 10.54 | 10.74 | 290,911 | +0.33(+3.20%) |
Mar 08, 2019 | 10.38 | 10.46 | 10.33 | 10.41 | 108,059 | +0.04(+0.39%) |
Mar 07, 2019 | 10.46 | 10.48 | 10.34 | 10.37 | 103,457 | -0.09(-0.82%) |
Mar 06, 2019 | 10.47 | 10.53 | 10.45 | 10.46 | 176,321 | +0.00(+0.00%) |
Mar 05, 2019 | 10.39 | 10.49 | 10.34 | 10.46 | 213,090 | +0.15(+1.47%) |
Mar 04, 2019 | 10.32 | 10.34 | 10.27 | 10.30 | 122,392 | +0.00(+0.00%) |
Mar 01, 2019 | 10.30 | 10.35 | 10.28 | 10.30 | 172,498 | -0.01(-0.05%) |
Feb 28, 2019 | 10.34 | 10.34 | 10.26 | 10.31 | 135,068 | -0.01(-0.05%) |
Feb 27, 2019 | 10.24 | 10.31 | 10.21 | 10.31 | 105,683 | +0.03(+0.29%) |
Feb 26, 2019 | 10.28 | 10.34 | 10.26 | 10.28 | 102,245 | -0.09(-0.83%) |
Feb 25, 2019 | 10.33 | 10.39 | 10.33 | 10.37 | 116,953 | +0.10(+0.98%) |
Feb 22, 2019 | 10.21 | 10.31 | 10.20 | 10.27 | 104,093 | +0.09(+0.84%) |
Feb 21, 2019 | 10.21 | 10.27 | 10.18 | 10.18 | 128,917 | -0.03(-0.30%) |
Feb 20, 2019 | 10.19 | 10.24 | 10.16 | 10.21 | 255,838 | +0.09(+0.90%) |
Feb 19, 2019 | 10.16 | 10.17 | 10.10 | 10.12 | 184,821 | -0.12(-1.13%) |
Feb 15, 2019 | 10.24 | 10.28 | 10.23 | 10.24 | 137,800 | -0.10(-0.93%) |
Feb 14, 2019 | 10.28 | 10.37 | 10.26 | 10.33 | 94,699 | +0.02(+0.20%) |
Feb 13, 2019 | 10.37 | 10.47 | 10.25 | 10.31 | 267,237 | -0.17(-1.64%) |
Feb 12, 2019 | 10.42 | 10.51 | 10.38 | 10.49 | 136,818 | +0.12(+1.12%) |
Feb 11, 2019 | 10.37 | 10.40 | 10.32 | 10.37 | 93,706 | -0.02(-0.19%) |
Feb 08, 2019 | 10.50 | 10.50 | 10.35 | 10.39 | 102,507 | -0.18(-1.72%) |
Feb 07, 2019 | 10.49 | 10.63 | 10.47 | 10.57 | 152,781 | +0.13(+1.20%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.41 | 10.45 | 80,015 | +0.00(+0.00%) |
Feb 05, 2019 | 10.44 | 10.51 | 10.35 | 10.45 | 192,577 | +0.07(+0.63%) |
Feb 04, 2019 | 10.34 | 10.43 | 10.31 | 10.38 | 152,593 | +0.04(+0.39%) |