Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2019 | 11.19 | 11.19 | 0 | +0.00(+0.00%) | ||
Apr 16, 2019 | 11.54 | 11.57 | 11.39 | 11.42 | 19,454,884 | -0.18(-1.55%) |
Apr 15, 2019 | 11.50 | 11.61 | 11.45 | 11.60 | 10,620,665 | -0.01(-0.09%) |
Apr 12, 2019 | 11.59 | 11.67 | 11.39 | 11.61 | 21,565,400 | +0.09(+0.78%) |
Apr 11, 2019 | 11.47 | 11.62 | 11.42 | 11.52 | 11,676,806 | -0.08(-0.69%) |
Apr 10, 2019 | 11.68 | 11.76 | 11.59 | 11.60 | 12,676,034 | -0.11(-0.94%) |
Apr 09, 2019 | 11.76 | 11.77 | 11.60 | 11.71 | 9,929,210 | -0.05(-0.43%) |
Apr 08, 2019 | 11.76 | 11.80 | 11.64 | 11.76 | 7,556,853 | +0.07(+0.60%) |
Apr 05, 2019 | 11.65 | 11.71 | 11.55 | 11.69 | 7,563,200 | -0.01(-0.09%) |
Apr 04, 2019 | 11.41 | 11.70 | 11.40 | 11.70 | 16,748,412 | +0.18(+1.56%) |
Apr 03, 2019 | 11.51 | 11.56 | 11.42 | 11.52 | 11,929,605 | +0.05(+0.44%) |
Apr 02, 2019 | 11.37 | 11.50 | 11.31 | 11.47 | 11,731,678 | +0.10(+0.88%) |
Apr 01, 2019 | 11.44 | 11.54 | 11.33 | 11.37 | 18,498,432 | -0.07(-0.61%) |
Mar 29, 2019 | 11.43 | 11.52 | 11.37 | 11.44 | 14,460,400 | +0.07(+0.62%) |
Mar 28, 2019 | 11.20 | 11.48 | 11.20 | 11.37 | 13,125,383 | -0.03(-0.26%) |
Mar 27, 2019 | 11.37 | 11.45 | 11.26 | 11.40 | 13,242,144 | +0.05(+0.44%) |
Mar 26, 2019 | 10.97 | 11.36 | 10.97 | 11.35 | 55,750,900 | +0.23(+2.07%) |
Mar 25, 2019 | 10.92 | 11.23 | 10.88 | 11.12 | 61,869,460 | +0.32(+2.96%) |
Mar 22, 2019 | 10.95 | 11.08 | 10.60 | 10.80 | 86,964,400 | -0.36(-3.23%) |
Mar 21, 2019 | 11.06 | 11.22 | 10.96 | 11.16 | 34,229,876 | +0.12(+1.09%) |
Mar 20, 2019 | 10.84 | 11.08 | 10.65 | 11.04 | 22,339,344 | +0.19(+1.75%) |
Mar 19, 2019 | 10.87 | 11.04 | 10.84 | 10.85 | 12,499,685 | +0.08(+0.74%) |
Mar 18, 2019 | 10.85 | 10.89 | 10.76 | 10.77 | 11,522,049 | -0.08(-0.74%) |
Mar 15, 2019 | 10.94 | 11.05 | 10.75 | 10.85 | 22,206,100 | -0.06(-0.55%) |
Mar 14, 2019 | 10.96 | 11.10 | 10.88 | 10.91 | 19,061,420 | -0.29(-2.59%) |
Mar 13, 2019 | 11.33 | 11.38 | 11.14 | 11.20 | 42,445,688 | -0.01(-0.12%) |
Mar 12, 2019 | 10.91 | 11.25 | 10.89 | 11.21 | 43,196,892 | +0.34(+3.11%) |
Mar 11, 2019 | 10.80 | 10.97 | 10.55 | 10.87 | 111,060,064 | +0.20(+1.87%) |
Mar 08, 2019 | 10.69 | 10.79 | 10.51 | 10.68 | 15,784,501 | +0.12(+1.13%) |
Mar 07, 2019 | 10.59 | 10.69 | 10.49 | 10.56 | 39,289,648 | -0.04(-0.38%) |
Mar 06, 2019 | 10.93 | 10.96 | 10.59 | 10.60 | 26,474,790 | -0.40(-3.62%) |
Mar 05, 2019 | 10.88 | 11.03 | 10.82 | 10.99 | 18,680,304 | +0.13(+1.19%) |
Mar 04, 2019 | 10.54 | 10.89 | 10.50 | 10.86 | 34,669,472 | +0.36(+3.41%) |
Mar 01, 2019 | 10.46 | 10.76 | 10.46 | 10.51 | 22,873,774 | +0.01(+0.10%) |
Feb 28, 2019 | 10.54 | 10.59 | 10.39 | 10.50 | 13,020,866 | -0.05(-0.47%) |
Feb 27, 2019 | 10.72 | 10.74 | 10.42 | 10.55 | 25,195,572 | -0.21(-1.95%) |
Feb 26, 2019 | 10.88 | 11.01 | 10.68 | 10.76 | 28,468,922 | -0.26(-2.35%) |
Feb 25, 2019 | 10.90 | 11.13 | 10.74 | 11.01 | 27,936,880 | -0.07(-0.63%) |
Feb 22, 2019 | 11.18 | 11.35 | 10.90 | 11.08 | 86,530,224 | -0.38(-3.30%) |
Feb 21, 2019 | 11.45 | 11.67 | 11.24 | 11.46 | 22,686,830 | -0.01(-0.09%) |
Feb 20, 2019 | 11.25 | 11.63 | 11.15 | 11.47 | 14,526,095 | +0.25(+2.22%) |
Feb 19, 2019 | 10.85 | 11.26 | 10.82 | 11.22 | 11,865,774 | +0.45(+4.16%) |
Feb 15, 2019 | 10.81 | 10.87 | 10.68 | 10.78 | 9,281,055 | +0.01(+0.09%) |
Feb 14, 2019 | 10.64 | 10.79 | 10.54 | 10.77 | 12,990,812 | +0.04(+0.37%) |
Feb 13, 2019 | 10.78 | 10.92 | 10.72 | 10.73 | 11,417,481 | -0.09(-0.83%) |
Feb 12, 2019 | 10.92 | 10.96 | 10.77 | 10.81 | 11,712,672 | -0.11(-1.00%) |
Feb 11, 2019 | 10.87 | 11.02 | 10.86 | 10.92 | 3,912,431 | -0.08(-0.72%) |
Feb 08, 2019 | 10.97 | 11.06 | 10.91 | 11.00 | 6,537,186 | +0.04(+0.36%) |
Feb 07, 2019 | 10.95 | 11.14 | 10.88 | 10.96 | 8,693,121 | -0.06(-0.54%) |
Feb 06, 2019 | 10.95 | 11.15 | 10.95 | 11.02 | 4,592,873 | -0.09(-0.81%) |
Feb 05, 2019 | 11.02 | 11.13 | 10.92 | 11.11 | 7,535,329 | +0.05(+0.45%) |
Feb 04, 2019 | 10.81 | 11.10 | 10.80 | 11.06 | 6,264,034 | +0.07(+0.63%) |