Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.27 | 11.27 | 11.19 | 11.23 | 91,177 | -0.04(-0.35%) |
Apr 29, 2019 | 11.27 | 11.27 | 11.23 | 11.27 | 54,946 | +0.05(+0.49%) |
Apr 26, 2019 | 11.25 | 11.25 | 11.18 | 11.22 | 34,805 | +0.05(+0.42%) |
Apr 25, 2019 | 11.15 | 11.21 | 11.14 | 11.17 | 66,377 | +0.03(+0.28%) |
Apr 24, 2019 | 11.16 | 11.16 | 11.13 | 11.14 | 58,452 | +0.04(+0.35%) |
Apr 23, 2019 | 11.12 | 11.15 | 11.10 | 11.10 | 65,338 | -0.02(-0.14%) |
Apr 22, 2019 | 11.20 | 11.21 | 11.11 | 11.11 | 71,621 | -0.09(-0.77%) |
Apr 18, 2019 | 11.30 | 11.32 | 11.18 | 11.20 | 117,167 | -0.13(-1.18%) |
Apr 17, 2019 | 11.29 | 11.33 | 11.26 | 11.33 | 104,340 | +0.02(+0.21%) |
Apr 16, 2019 | 11.37 | 11.37 | 11.26 | 11.31 | 75,864 | -0.03(-0.28%) |
Apr 15, 2019 | 11.33 | 11.36 | 11.32 | 11.34 | 130,787 | +0.06(+0.56%) |
Apr 12, 2019 | 11.29 | 11.29 | 11.20 | 11.28 | 226,302 | +0.01(+0.12%) |
Apr 11, 2019 | 11.23 | 11.27 | 11.21 | 11.27 | 253,709 | +0.05(+0.49%) |
Apr 10, 2019 | 11.20 | 11.21 | 11.17 | 11.21 | 122,479 | +0.05(+0.49%) |
Apr 09, 2019 | 11.15 | 11.22 | 11.13 | 11.16 | 89,405 | -0.01(-0.07%) |
Apr 08, 2019 | 11.16 | 11.16 | 11.12 | 11.16 | 35,683 | +0.03(+0.28%) |
Apr 05, 2019 | 11.17 | 11.17 | 11.09 | 11.13 | 87,040 | -0.04(-0.35%) |
Apr 04, 2019 | 11.12 | 11.17 | 11.09 | 11.17 | 78,914 | +0.04(+0.35%) |
Apr 03, 2019 | 11.13 | 11.13 | 11.09 | 11.13 | 62,058 | +0.02(+0.21%) |
Apr 02, 2019 | 11.08 | 11.12 | 11.07 | 11.11 | 48,363 | +0.03(+0.28%) |
Apr 01, 2019 | 11.05 | 11.08 | 11.04 | 11.08 | 68,464 | +0.03(+0.28%) |
Mar 29, 2019 | 11.07 | 11.08 | 11.02 | 11.05 | 52,480 | -0.02(-0.14%) |
Mar 28, 2019 | 11.08 | 11.08 | 11.03 | 11.06 | 66,953 | -0.01(-0.07%) |
Mar 27, 2019 | 11.06 | 11.07 | 11.02 | 11.07 | 58,072 | +0.02(+0.14%) |
Mar 26, 2019 | 11.07 | 11.13 | 11.03 | 11.05 | 97,152 | -0.02(-0.21%) |
Mar 25, 2019 | 11.09 | 11.09 | 11.03 | 11.08 | 100,779 | -0.02(-0.14%) |
Mar 22, 2019 | 11.00 | 11.10 | 10.99 | 11.09 | 89,088 | +0.12(+1.07%) |
Mar 21, 2019 | 11.02 | 11.02 | 10.94 | 10.98 | 104,043 | -0.01(-0.07%) |
Mar 20, 2019 | 10.94 | 10.98 | 10.93 | 10.98 | 85,548 | +0.06(+0.57%) |
Mar 19, 2019 | 10.94 | 10.94 | 10.92 | 10.92 | 42,179 | -0.02(-0.14%) |
Mar 18, 2019 | 10.94 | 10.94 | 10.90 | 10.94 | 42,579 | +0.02(+0.14%) |
Mar 15, 2019 | 10.99 | 10.99 | 10.91 | 10.92 | 40,064 | -0.02(-0.14%) |
Mar 14, 2019 | 10.98 | 10.98 | 10.91 | 10.94 | 24,363 | -0.04(-0.38%) |
Mar 13, 2019 | 10.96 | 10.99 | 10.94 | 10.98 | 98,873 | +0.02(+0.14%) |
Mar 12, 2019 | 10.96 | 10.99 | 10.92 | 10.96 | 73,214 | +0.03(+0.28%) |
Mar 11, 2019 | 10.92 | 10.93 | 10.92 | 10.93 | 62,765 | +0.01(+0.07%) |
Mar 08, 2019 | 10.94 | 10.97 | 10.90 | 10.92 | 80,324 | -0.02(-0.21%) |
Mar 07, 2019 | 10.94 | 10.97 | 10.94 | 10.95 | 89,473 | +0.01(+0.07%) |
Mar 06, 2019 | 10.95 | 10.96 | 10.92 | 10.94 | 25,165 | +0.01(+0.07%) |
Mar 05, 2019 | 10.93 | 10.95 | 10.92 | 10.93 | 139,417 | +0.00(+0.00%) |
Mar 04, 2019 | 10.92 | 10.95 | 10.91 | 10.93 | 88,277 | +0.01(+0.07%) |
Mar 01, 2019 | 10.95 | 10.96 | 10.92 | 10.92 | 79,167 | +0.00(+0.00%) |
Feb 28, 2019 | 10.95 | 10.96 | 10.89 | 10.92 | 24,309 | -0.01(-0.07%) |
Feb 27, 2019 | 10.90 | 10.96 | 10.86 | 10.93 | 28,392 | +0.04(+0.36%) |
Feb 26, 2019 | 10.91 | 10.95 | 10.89 | 10.89 | 32,482 | +0.00(+0.00%) |
Feb 25, 2019 | 10.92 | 10.92 | 10.89 | 10.89 | 16,784 | +0.00(+0.00%) |
Feb 22, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 40,997 | -0.01(-0.07%) |
Feb 21, 2019 | 10.93 | 10.93 | 10.89 | 10.90 | 27,490 | -0.01(-0.07%) |
Feb 20, 2019 | 10.93 | 10.93 | 10.91 | 10.91 | 30,259 | +0.00(+0.00%) |
Feb 19, 2019 | 10.82 | 10.91 | 10.82 | 10.91 | 38,348 | +0.15(+1.37%) |
Feb 15, 2019 | 10.82 | 10.88 | 10.76 | 10.76 | 18,506 | -0.08(-0.72%) |
Feb 14, 2019 | 10.75 | 10.84 | 10.75 | 10.84 | 39,873 | +0.09(+0.85%) |
Feb 13, 2019 | 10.79 | 10.82 | 10.73 | 10.75 | 45,373 | -0.03(-0.29%) |
Feb 12, 2019 | 10.78 | 10.82 | 10.76 | 10.78 | 117,530 | -0.03(-0.29%) |
Feb 11, 2019 | 10.76 | 10.81 | 10.75 | 10.81 | 56,967 | +0.02(+0.22%) |
Feb 08, 2019 | 10.76 | 10.79 | 10.76 | 10.79 | 60,008 | +0.04(+0.36%) |
Feb 07, 2019 | 10.74 | 10.79 | 10.74 | 10.75 | 67,531 | -0.02(-0.14%) |
Feb 06, 2019 | 10.76 | 10.77 | 10.74 | 10.76 | 27,108 | +0.02(+0.22%) |
Feb 05, 2019 | 10.73 | 10.79 | 10.72 | 10.74 | 28,647 | +0.02(+0.22%) |
Feb 04, 2019 | 10.77 | 10.77 | 10.72 | 10.72 | 65,319 | -0.09(-0.86%) |