Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.83 | 11.87 | 11.56 | 11.66 | 20,388 | -0.13(-1.12%) |
Apr 29, 2019 | 11.71 | 11.89 | 11.71 | 11.79 | 13,853 | +0.08(+0.65%) |
Apr 26, 2019 | 11.29 | 11.73 | 11.26 | 11.71 | 29,621 | +0.25(+2.14%) |
Apr 25, 2019 | 11.79 | 11.79 | 11.28 | 11.47 | 29,738 | -0.33(-2.79%) |
Apr 24, 2019 | 11.38 | 11.94 | 11.36 | 11.80 | 57,926 | +0.57(+5.10%) |
Apr 23, 2019 | 10.69 | 11.22 | 10.69 | 11.22 | 24,802 | +0.51(+4.78%) |
Apr 22, 2019 | 11.30 | 11.30 | 10.59 | 10.71 | 53,885 | -0.68(-5.96%) |
Apr 18, 2019 | 11.55 | 11.55 | 11.34 | 11.39 | 22,216 | -0.21(-1.77%) |
Apr 17, 2019 | 11.60 | 11.74 | 11.47 | 11.60 | 34,054 | +0.03(+0.23%) |
Apr 16, 2019 | 11.38 | 11.62 | 11.38 | 11.57 | 11,869 | +0.22(+1.90%) |
Apr 15, 2019 | 11.34 | 11.39 | 11.23 | 11.35 | 74,281 | +0.02(+0.14%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.34 | 11.34 | 14,017 | -0.08(-0.70%) |
Apr 11, 2019 | 11.61 | 11.61 | 11.34 | 11.42 | 10,878 | -0.19(-1.66%) |
Apr 10, 2019 | 11.19 | 11.61 | 11.19 | 11.61 | 18,590 | +0.44(+3.93%) |
Apr 09, 2019 | 11.37 | 11.40 | 11.13 | 11.17 | 21,324 | -0.40(-3.42%) |
Apr 08, 2019 | 11.67 | 11.68 | 11.57 | 11.57 | 13,062 | -0.12(-1.00%) |
Apr 05, 2019 | 11.86 | 11.97 | 11.66 | 11.68 | 53,689 | -0.02(-0.15%) |
Apr 04, 2019 | 11.40 | 11.70 | 11.40 | 11.70 | 51,933 | +0.40(+3.55%) |
Apr 03, 2019 | 11.23 | 11.47 | 11.23 | 11.30 | 24,316 | +0.17(+1.51%) |
Apr 02, 2019 | 11.38 | 11.38 | 11.04 | 11.13 | 49,298 | -0.34(-2.92%) |
Apr 01, 2019 | 11.32 | 11.51 | 11.32 | 11.47 | 399,734 | +0.25(+2.23%) |
Mar 29, 2019 | 11.25 | 11.31 | 11.17 | 11.22 | 33,059 | +0.06(+0.57%) |
Mar 28, 2019 | 11.30 | 11.45 | 11.00 | 11.15 | 46,405 | +0.13(+1.17%) |
Mar 27, 2019 | 10.90 | 11.17 | 10.71 | 11.03 | 42,739 | +0.34(+3.16%) |
Mar 26, 2019 | 10.78 | 10.96 | 10.54 | 10.69 | 22,263 | +0.22(+2.08%) |
Mar 25, 2019 | 10.14 | 10.70 | 10.03 | 10.47 | 91,636 | +0.36(+3.51%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.08 | 10.11 | 241,734 | -0.86(-7.82%) |
Mar 21, 2019 | 10.65 | 10.99 | 10.59 | 10.97 | 19,357 | +0.28(+2.65%) |
Mar 20, 2019 | 10.89 | 10.96 | 10.44 | 10.69 | 58,542 | -0.26(-2.42%) |
Mar 19, 2019 | 11.17 | 11.25 | 10.90 | 10.95 | 159,240 | -0.13(-1.21%) |
Mar 18, 2019 | 10.91 | 11.11 | 10.83 | 11.09 | 56,482 | +0.21(+1.94%) |
Mar 15, 2019 | 10.93 | 10.99 | 10.79 | 10.88 | 78,566 | -0.08(-0.76%) |
Mar 14, 2019 | 11.38 | 11.38 | 10.92 | 10.96 | 207,340 | -0.52(-4.53%) |
Mar 13, 2019 | 11.37 | 11.71 | 11.37 | 11.48 | 24,291 | +0.09(+0.77%) |
Mar 12, 2019 | 11.43 | 11.43 | 11.24 | 11.39 | 33,969 | +0.08(+0.72%) |
Mar 11, 2019 | 10.85 | 11.33 | 10.83 | 11.31 | 24,366 | +0.57(+5.30%) |
Mar 08, 2019 | 10.79 | 10.79 | 10.53 | 10.74 | 42,202 | -0.26(-2.40%) |
Mar 07, 2019 | 11.38 | 11.38 | 10.93 | 11.00 | 66,513 | -0.50(-4.35%) |
Mar 06, 2019 | 11.87 | 12.06 | 11.50 | 11.51 | 28,095 | -0.26(-2.22%) |
Mar 05, 2019 | 11.71 | 11.91 | 11.55 | 11.77 | 230,769 | +0.28(+2.39%) |
Mar 04, 2019 | 12.38 | 12.38 | 11.30 | 11.49 | 131,508 | -0.70(-5.78%) |
Mar 01, 2019 | 12.44 | 12.70 | 12.15 | 12.20 | 83,078 | +0.22(+1.86%) |
Feb 28, 2019 | 12.07 | 12.25 | 11.68 | 11.97 | 32,796 | -0.14(-1.18%) |
Feb 27, 2019 | 11.77 | 12.32 | 11.76 | 12.12 | 140,352 | +0.38(+3.27%) |
Feb 26, 2019 | 11.63 | 11.83 | 11.53 | 11.73 | 38,884 | +0.23(+2.03%) |
Feb 25, 2019 | 11.59 | 11.81 | 11.49 | 11.50 | 36,992 | +0.11(+0.93%) |
Feb 22, 2019 | 11.23 | 11.42 | 11.13 | 11.39 | 59,986 | +0.14(+1.24%) |
Feb 21, 2019 | 11.86 | 11.86 | 11.17 | 11.25 | 106,053 | -0.57(-4.81%) |
Feb 20, 2019 | 11.86 | 11.90 | 11.73 | 11.82 | 56,023 | +0.04(+0.35%) |
Feb 19, 2019 | 11.66 | 11.85 | 11.45 | 11.78 | 343,345 | +0.19(+1.66%) |
Feb 15, 2019 | 11.29 | 11.71 | 11.29 | 11.59 | 136,429 | +0.41(+3.67%) |
Feb 14, 2019 | 11.07 | 11.33 | 10.79 | 11.18 | 139,261 | -0.08(-0.67%) |
Feb 13, 2019 | 11.29 | 11.31 | 10.89 | 11.25 | 34,654 | +0.01(+0.07%) |
Feb 12, 2019 | 10.84 | 11.26 | 10.84 | 11.25 | 87,261 | +0.55(+5.18%) |
Feb 11, 2019 | 10.60 | 10.73 | 10.52 | 10.69 | 10,290 | +0.18(+1.72%) |
Feb 08, 2019 | 10.59 | 10.79 | 10.44 | 10.51 | 33,178 | -0.24(-2.24%) |
Feb 07, 2019 | 10.71 | 10.85 | 10.43 | 10.75 | 75,038 | -0.22(-1.97%) |
Feb 06, 2019 | 11.20 | 11.30 | 10.73 | 10.97 | 29,743 | -0.18(-1.63%) |
Feb 05, 2019 | 11.01 | 11.25 | 10.86 | 11.15 | 43,675 | +0.30(+2.73%) |
Feb 04, 2019 | 10.49 | 10.85 | 10.44 | 10.85 | 22,072 | +0.36(+3.42%) |