Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.58 | 11.58 | 11.51 | 11.56 | 40,342 | -0.02(-0.13%) |
Apr 29, 2019 | 11.65 | 11.65 | 11.56 | 11.58 | 67,089 | -0.03(-0.26%) |
Apr 26, 2019 | 11.58 | 11.63 | 11.55 | 11.61 | 81,068 | +0.04(+0.33%) |
Apr 25, 2019 | 11.60 | 11.62 | 11.53 | 11.57 | 38,876 | -0.03(-0.26%) |
Apr 24, 2019 | 11.62 | 11.72 | 11.57 | 11.60 | 106,465 | -0.04(-0.36%) |
Apr 23, 2019 | 11.53 | 11.82 | 11.52 | 11.64 | 152,843 | +0.05(+0.43%) |
Apr 22, 2019 | 11.61 | 11.61 | 11.47 | 11.59 | 114,679 | +0.05(+0.40%) |
Apr 18, 2019 | 11.66 | 11.70 | 11.54 | 11.55 | 61,970 | -0.11(-0.92%) |
Apr 17, 2019 | 11.52 | 11.65 | 11.50 | 11.65 | 68,262 | +0.13(+1.14%) |
Apr 16, 2019 | 11.51 | 11.55 | 11.47 | 11.52 | 89,298 | +0.05(+0.47%) |
Apr 15, 2019 | 11.52 | 11.57 | 11.47 | 11.47 | 76,059 | -0.02(-0.20%) |
Apr 12, 2019 | 11.35 | 11.50 | 11.28 | 11.49 | 78,730 | +0.20(+1.73%) |
Apr 11, 2019 | 11.43 | 11.50 | 11.30 | 11.30 | 95,254 | -0.07(-0.61%) |
Apr 10, 2019 | 11.37 | 11.50 | 11.36 | 11.37 | 84,997 | -0.02(-0.13%) |
Apr 09, 2019 | 11.34 | 11.39 | 11.33 | 11.38 | 70,244 | +0.03(+0.27%) |
Apr 08, 2019 | 11.33 | 11.39 | 11.33 | 11.35 | 77,731 | -0.02(-0.20%) |
Apr 05, 2019 | 11.35 | 11.39 | 11.31 | 11.37 | 33,904 | +0.06(+0.54%) |
Apr 04, 2019 | 11.39 | 11.39 | 11.31 | 11.31 | 47,719 | -0.08(-0.67%) |
Apr 03, 2019 | 11.39 | 11.39 | 11.32 | 11.39 | 41,438 | +0.02(+0.20%) |
Apr 02, 2019 | 11.39 | 11.39 | 11.33 | 11.37 | 39,384 | -0.02(-0.20%) |
Apr 01, 2019 | 11.39 | 11.43 | 11.31 | 11.39 | 46,941 | +0.00(+0.00%) |
Mar 29, 2019 | 11.39 | 11.43 | 11.38 | 11.39 | 116,447 | -0.05(-0.47%) |
Mar 28, 2019 | 11.41 | 11.61 | 11.37 | 11.44 | 78,635 | +0.04(+0.34%) |
Mar 27, 2019 | 11.27 | 11.47 | 11.27 | 11.40 | 100,945 | +0.04(+0.34%) |
Mar 26, 2019 | 11.15 | 11.40 | 11.12 | 11.37 | 74,950 | +0.21(+1.93%) |
Mar 25, 2019 | 11.12 | 11.15 | 11.06 | 11.15 | 58,338 | +0.09(+0.83%) |
Mar 22, 2019 | 11.08 | 11.08 | 11.00 | 11.06 | 39,772 | +0.01(+0.07%) |
Mar 21, 2019 | 10.96 | 11.05 | 10.96 | 11.05 | 58,222 | +0.07(+0.59%) |
Mar 20, 2019 | 10.97 | 10.99 | 10.93 | 10.99 | 52,896 | +0.01(+0.10%) |
Mar 19, 2019 | 11.00 | 11.00 | 10.90 | 10.97 | 45,012 | -0.01(-0.07%) |
Mar 18, 2019 | 10.96 | 11.02 | 10.90 | 10.98 | 30,561 | +0.08(+0.70%) |
Mar 15, 2019 | 10.94 | 11.03 | 10.85 | 10.90 | 78,500 | -0.03(-0.28%) |
Mar 14, 2019 | 11.00 | 11.00 | 10.94 | 10.94 | 30,248 | -0.03(-0.32%) |
Mar 13, 2019 | 11.09 | 11.09 | 10.93 | 10.97 | 40,974 | -0.01(-0.07%) |
Mar 12, 2019 | 10.99 | 10.99 | 10.97 | 10.98 | 18,998 | -0.06(-0.55%) |
Mar 11, 2019 | 10.96 | 11.04 | 10.92 | 11.04 | 34,368 | +0.09(+0.84%) |
Mar 08, 2019 | 10.96 | 10.96 | 10.89 | 10.95 | 19,896 | +0.02(+0.21%) |
Mar 07, 2019 | 10.90 | 10.92 | 10.85 | 10.92 | 24,797 | +0.06(+0.56%) |
Mar 06, 2019 | 10.95 | 10.95 | 10.86 | 10.86 | 23,191 | -0.02(-0.21%) |
Mar 05, 2019 | 10.73 | 10.89 | 10.73 | 10.89 | 48,787 | +0.15(+1.42%) |
Mar 04, 2019 | 10.73 | 10.81 | 10.73 | 10.73 | 56,091 | -0.03(-0.32%) |
Mar 01, 2019 | 10.80 | 10.80 | 10.75 | 10.77 | 40,185 | +0.02(+0.18%) |
Feb 28, 2019 | 10.75 | 10.76 | 10.70 | 10.75 | 30,120 | +0.02(+0.14%) |
Feb 27, 2019 | 10.70 | 10.75 | 10.65 | 10.73 | 95,397 | +0.08(+0.72%) |
Feb 26, 2019 | 10.63 | 10.66 | 10.61 | 10.66 | 52,803 | +0.05(+0.43%) |
Feb 25, 2019 | 10.61 | 10.61 | 10.58 | 10.61 | 38,216 | -0.01(-0.07%) |
Feb 22, 2019 | 10.71 | 10.73 | 10.62 | 10.62 | 79,716 | -0.09(-0.86%) |
Feb 21, 2019 | 10.80 | 10.83 | 10.70 | 10.71 | 131,179 | -0.11(-1.06%) |
Feb 20, 2019 | 10.81 | 10.83 | 10.79 | 10.83 | 42,740 | +0.00(+0.00%) |
Feb 19, 2019 | 10.78 | 10.85 | 10.73 | 10.83 | 88,986 | +0.02(+0.14%) |
Feb 15, 2019 | 10.80 | 10.81 | 10.74 | 10.81 | 61,521 | +0.04(+0.35%) |
Feb 14, 2019 | 10.85 | 10.92 | 10.77 | 10.77 | 55,688 | -0.08(-0.74%) |
Feb 13, 2019 | 10.73 | 10.85 | 10.72 | 10.85 | 27,758 | +0.08(+0.78%) |
Feb 12, 2019 | 10.78 | 10.78 | 10.72 | 10.77 | 38,518 | +0.04(+0.35%) |
Feb 11, 2019 | 10.75 | 10.78 | 10.68 | 10.73 | 35,306 | -0.02(-0.14%) |
Feb 08, 2019 | 10.67 | 10.75 | 10.65 | 10.75 | 60,706 | +0.06(+0.57%) |
Feb 07, 2019 | 10.69 | 10.69 | 10.65 | 10.69 | 60,016 | +0.00(+0.00%) |
Feb 06, 2019 | 10.69 | 10.69 | 10.65 | 10.69 | 64,704 | +0.01(+0.07%) |
Feb 05, 2019 | 10.59 | 10.69 | 10.59 | 10.68 | 78,107 | +0.05(+0.50%) |
Feb 04, 2019 | 10.65 | 10.68 | 10.59 | 10.62 | 36,358 | -0.03(-0.29%) |