Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.64 | 10.88 | 10.64 | 10.82 | 4,269 | +0.14(+1.27%) |
Apr 29, 2019 | 11.03 | 11.03 | 10.69 | 10.69 | 3,156 | -0.36(-3.27%) |
Apr 26, 2019 | 10.76 | 11.16 | 10.76 | 11.05 | 8,405 | +0.36(+3.34%) |
Apr 25, 2019 | 10.76 | 10.76 | 10.61 | 10.69 | 7,358 | -0.07(-0.63%) |
Apr 24, 2019 | 10.65 | 10.76 | 10.65 | 10.76 | 5,447 | +0.08(+0.72%) |
Apr 23, 2019 | 10.73 | 10.73 | 10.64 | 10.68 | 2,782 | -0.07(-0.64%) |
Apr 22, 2019 | 10.90 | 10.94 | 10.75 | 10.75 | 10,439 | -0.13(-1.16%) |
Apr 18, 2019 | 11.06 | 11.06 | 10.85 | 10.88 | 25,881 | -0.20(-1.80%) |
Apr 17, 2019 | 11.13 | 11.13 | 11.08 | 11.08 | 6,420 | -0.10(-0.89%) |
Apr 16, 2019 | 11.27 | 11.35 | 11.09 | 11.17 | 7,011 | -0.13(-1.12%) |
Apr 15, 2019 | 11.33 | 11.41 | 11.30 | 11.30 | 10,703 | -0.13(-1.17%) |
Apr 12, 2019 | 11.53 | 11.54 | 11.43 | 11.43 | 8,074 | -0.14(-1.19%) |
Apr 11, 2019 | 11.53 | 11.65 | 11.53 | 11.57 | 6,427 | -0.05(-0.39%) |
Apr 10, 2019 | 11.81 | 11.87 | 11.53 | 11.62 | 13,159 | -0.18(-1.53%) |
Apr 09, 2019 | 11.76 | 11.83 | 11.76 | 11.80 | 9,471 | +0.05(+0.38%) |
Apr 08, 2019 | 11.81 | 11.88 | 11.69 | 11.75 | 23,349 | +0.16(+1.40%) |
Apr 05, 2019 | 11.59 | 11.75 | 11.53 | 11.59 | 8,958 | +0.05(+0.47%) |
Apr 04, 2019 | 11.40 | 11.54 | 11.36 | 11.54 | 14,975 | +0.01(+0.05%) |
Apr 03, 2019 | 11.40 | 11.54 | 11.40 | 11.53 | 5,164 | +0.10(+0.90%) |
Apr 02, 2019 | 11.46 | 11.46 | 11.40 | 11.43 | 1,983 | +0.00(+0.02%) |
Apr 01, 2019 | 11.78 | 11.78 | 11.39 | 11.43 | 12,246 | -0.22(-1.88%) |
Mar 29, 2019 | 11.65 | 11.73 | 11.63 | 11.65 | 9,290 | -0.02(-0.15%) |
Mar 28, 2019 | 12.04 | 12.06 | 11.66 | 11.66 | 33,215 | -0.49(-4.02%) |
Mar 27, 2019 | 12.14 | 12.20 | 12.14 | 12.15 | 2,377 | -0.06(-0.52%) |
Mar 26, 2019 | 12.21 | 12.31 | 12.07 | 12.21 | 36,492 | -0.07(-0.59%) |
Mar 25, 2019 | 12.15 | 12.33 | 12.15 | 12.29 | 13,408 | +0.25(+2.09%) |
Mar 22, 2019 | 11.94 | 12.06 | 11.94 | 12.04 | 23,558 | +0.14(+1.15%) |
Mar 21, 2019 | 11.88 | 11.90 | 11.80 | 11.90 | 12,056 | +0.08(+0.68%) |
Mar 20, 2019 | 11.79 | 11.84 | 11.62 | 11.82 | 9,225 | +0.14(+1.17%) |
Mar 19, 2019 | 11.74 | 11.75 | 11.63 | 11.68 | 9,912 | +0.06(+0.54%) |
Mar 18, 2019 | 11.75 | 11.81 | 11.62 | 11.62 | 12,722 | -0.10(-0.85%) |
Mar 15, 2019 | 11.55 | 11.84 | 11.55 | 11.72 | 24,664 | +0.14(+1.25%) |
Mar 14, 2019 | 11.72 | 11.72 | 11.56 | 11.57 | 8,846 | -0.25(-2.14%) |
Mar 13, 2019 | 11.74 | 11.86 | 11.74 | 11.83 | 4,243 | +0.09(+0.77%) |
Mar 12, 2019 | 11.70 | 11.74 | 11.64 | 11.74 | 6,193 | +0.21(+1.83%) |
Mar 11, 2019 | 11.57 | 11.57 | 11.49 | 11.53 | 4,467 | -0.04(-0.33%) |
Mar 08, 2019 | 11.46 | 11.57 | 11.40 | 11.56 | 5,862 | +0.35(+3.10%) |
Mar 07, 2019 | 11.18 | 11.22 | 11.18 | 11.22 | 3,520 | -0.04(-0.36%) |
Mar 06, 2019 | 11.26 | 11.31 | 11.26 | 11.26 | 2,303 | -0.03(-0.28%) |
Mar 05, 2019 | 11.32 | 11.35 | 11.29 | 11.29 | 6,783 | -0.01(-0.12%) |
Mar 04, 2019 | 11.36 | 11.37 | 11.30 | 11.30 | 20,748 | -0.04(-0.32%) |
Mar 01, 2019 | 11.59 | 11.63 | 11.32 | 11.34 | 11,945 | -0.28(-2.41%) |
Feb 28, 2019 | 11.69 | 11.69 | 11.59 | 11.62 | 8,916 | -0.12(-1.00%) |
Feb 27, 2019 | 11.81 | 11.84 | 11.65 | 11.74 | 7,616 | -0.09(-0.80%) |
Feb 26, 2019 | 11.76 | 11.83 | 11.75 | 11.83 | 1,260 | -0.01(-0.10%) |
Feb 25, 2019 | 11.77 | 11.88 | 11.77 | 11.84 | 9,243 | -0.00(-0.02%) |
Feb 22, 2019 | 11.84 | 11.86 | 11.81 | 11.84 | 6,083 | +0.14(+1.16%) |
Feb 21, 2019 | 11.80 | 11.81 | 11.65 | 11.71 | 8,685 | -0.12(-0.97%) |
Feb 20, 2019 | 11.71 | 11.86 | 11.66 | 11.82 | 7,647 | +0.18(+1.53%) |
Feb 19, 2019 | 11.55 | 11.66 | 11.53 | 11.65 | 14,319 | +0.33(+2.96%) |
Feb 15, 2019 | 11.33 | 11.33 | 11.17 | 11.31 | 10,286 | +0.12(+1.11%) |
Feb 14, 2019 | 11.09 | 11.21 | 11.09 | 11.19 | 11,573 | +0.03(+0.29%) |
Feb 13, 2019 | 11.36 | 11.37 | 11.15 | 11.15 | 10,111 | -0.15(-1.30%) |
Feb 12, 2019 | 11.44 | 11.51 | 11.30 | 11.30 | 8,050 | -0.02(-0.16%) |
Feb 11, 2019 | 11.34 | 11.42 | 11.31 | 11.32 | 28,598 | +0.02(+0.16%) |
Feb 08, 2019 | 11.31 | 11.31 | 11.28 | 11.30 | 11,502 | +0.10(+0.89%) |
Feb 07, 2019 | 11.36 | 11.36 | 11.13 | 11.20 | 8,206 | -0.12(-1.02%) |
Feb 06, 2019 | 11.37 | 11.37 | 11.27 | 11.32 | 23,786 | -0.07(-0.65%) |
Feb 05, 2019 | 11.32 | 11.39 | 11.32 | 11.39 | 4,638 | +0.03(+0.24%) |
Feb 04, 2019 | 11.40 | 11.49 | 11.36 | 11.36 | 10,082 | -0.06(-0.55%) |