Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.37 | 11.41 | 11.35 | 11.41 | 12,799 | +0.04(+0.37%) |
Apr 29, 2019 | 11.32 | 11.37 | 11.29 | 11.37 | 40,330 | +0.08(+0.74%) |
Apr 26, 2019 | 11.26 | 11.30 | 11.26 | 11.29 | 10,030 | +0.04(+0.34%) |
Apr 25, 2019 | 11.21 | 11.28 | 11.21 | 11.25 | 15,604 | +0.05(+0.41%) |
Apr 24, 2019 | 11.21 | 11.24 | 11.20 | 11.21 | 169,228 | +0.06(+0.53%) |
Apr 23, 2019 | 11.18 | 11.22 | 11.15 | 11.15 | 23,296 | -0.02(-0.15%) |
Apr 22, 2019 | 11.15 | 11.21 | 11.14 | 11.16 | 20,951 | +0.02(+0.15%) |
Apr 18, 2019 | 11.19 | 11.23 | 11.15 | 11.15 | 27,941 | -0.03(-0.30%) |
Apr 17, 2019 | 11.16 | 11.21 | 11.15 | 11.18 | 23,307 | +0.03(+0.23%) |
Apr 16, 2019 | 11.15 | 11.18 | 11.14 | 11.15 | 35,430 | +0.01(+0.08%) |
Apr 15, 2019 | 11.17 | 11.17 | 11.11 | 11.15 | 15,472 | +0.02(+0.15%) |
Apr 12, 2019 | 11.13 | 11.17 | 11.13 | 11.13 | 17,791 | -0.01(-0.11%) |
Apr 11, 2019 | 11.17 | 11.22 | 11.14 | 11.14 | 6,688 | -0.02(-0.15%) |
Apr 10, 2019 | 11.13 | 11.22 | 11.13 | 11.16 | 47,492 | -0.02(-0.15%) |
Apr 09, 2019 | 11.19 | 11.20 | 11.18 | 11.18 | 25,902 | -0.02(-0.15%) |
Apr 08, 2019 | 11.20 | 11.21 | 11.18 | 11.19 | 13,119 | +0.01(+0.07%) |
Apr 05, 2019 | 11.13 | 11.24 | 11.13 | 11.18 | 45,494 | +0.05(+0.45%) |
Apr 04, 2019 | 11.12 | 11.15 | 11.12 | 11.13 | 47,602 | +0.02(+0.15%) |
Apr 03, 2019 | 11.11 | 11.13 | 11.07 | 11.12 | 19,890 | +0.01(+0.08%) |
Apr 02, 2019 | 11.08 | 11.11 | 11.08 | 11.11 | 6,168 | +0.04(+0.35%) |
Apr 01, 2019 | 11.03 | 11.08 | 11.03 | 11.07 | 4,229 | +0.02(+0.18%) |
Mar 29, 2019 | 11.17 | 11.17 | 11.04 | 11.05 | 45,494 | -0.08(-0.75%) |
Mar 28, 2019 | 11.20 | 11.20 | 11.13 | 11.13 | 16,981 | -0.06(-0.52%) |
Mar 27, 2019 | 11.22 | 11.22 | 11.16 | 11.19 | 27,823 | +0.04(+0.37%) |
Mar 26, 2019 | 11.16 | 11.18 | 11.15 | 11.15 | 31,574 | -0.01(-0.07%) |
Mar 25, 2019 | 11.17 | 11.18 | 11.16 | 11.16 | 8,526 | -0.06(-0.52%) |
Mar 22, 2019 | 11.22 | 11.22 | 11.19 | 11.22 | 6,943 | +0.08(+0.67%) |
Mar 21, 2019 | 11.15 | 11.19 | 11.12 | 11.14 | 56,934 | +0.03(+0.30%) |
Mar 20, 2019 | 11.12 | 11.13 | 11.09 | 11.11 | 14,922 | -0.01(-0.08%) |
Mar 19, 2019 | 11.18 | 11.18 | 11.11 | 11.12 | 12,309 | -0.04(-0.37%) |
Mar 18, 2019 | 11.13 | 11.18 | 11.13 | 11.16 | 22,082 | -0.03(-0.22%) |
Mar 15, 2019 | 11.18 | 11.20 | 11.17 | 11.18 | 40,226 | +0.01(+0.08%) |
Mar 14, 2019 | 11.17 | 11.18 | 11.11 | 11.18 | 31,042 | +0.01(+0.11%) |
Mar 13, 2019 | 11.14 | 11.16 | 11.13 | 11.16 | 4,727 | +0.04(+0.37%) |
Mar 12, 2019 | 11.12 | 11.12 | 11.11 | 11.12 | 12,304 | +0.03(+0.23%) |
Mar 11, 2019 | 11.10 | 11.10 | 11.08 | 11.10 | 3,287 | +0.02(+0.22%) |
Mar 08, 2019 | 11.08 | 11.10 | 11.07 | 11.07 | 6,361 | +0.01(+0.08%) |
Mar 07, 2019 | 11.04 | 11.07 | 11.04 | 11.06 | 5,724 | +0.03(+0.23%) |
Mar 06, 2019 | 10.99 | 11.05 | 10.98 | 11.04 | 46,588 | +0.07(+0.61%) |
Mar 05, 2019 | 10.98 | 10.99 | 10.96 | 10.97 | 33,564 | +0.00(+0.00%) |
Mar 04, 2019 | 10.98 | 10.99 | 10.97 | 10.97 | 15,955 | +0.01(+0.08%) |
Mar 01, 2019 | 11.00 | 11.00 | 10.96 | 10.96 | 14,164 | +0.00(+0.00%) |
Feb 28, 2019 | 10.96 | 10.97 | 10.94 | 10.96 | 27,052 | +0.03(+0.23%) |
Feb 27, 2019 | 10.96 | 10.96 | 10.94 | 10.94 | 2,544 | -0.01(-0.08%) |
Feb 26, 2019 | 10.93 | 10.96 | 10.90 | 10.95 | 19,726 | +0.04(+0.38%) |
Feb 25, 2019 | 10.97 | 10.97 | 10.90 | 10.90 | 29,950 | -0.05(-0.46%) |
Feb 22, 2019 | 10.95 | 10.96 | 10.95 | 10.96 | 32,169 | +0.03(+0.23%) |
Feb 21, 2019 | 10.95 | 10.96 | 10.91 | 10.93 | 78,064 | -0.02(-0.15%) |
Feb 20, 2019 | 10.91 | 10.96 | 10.91 | 10.95 | 37,236 | +0.04(+0.38%) |
Feb 19, 2019 | 10.94 | 10.94 | 10.87 | 10.90 | 44,315 | +0.02(+0.15%) |
Feb 15, 2019 | 10.89 | 10.92 | 10.89 | 10.89 | 20,526 | +0.00(+0.00%) |
Feb 14, 2019 | 10.86 | 10.90 | 10.83 | 10.89 | 38,267 | +0.09(+0.81%) |
Feb 13, 2019 | 10.80 | 10.85 | 10.80 | 10.80 | 22,163 | +0.00(+0.00%) |
Feb 12, 2019 | 10.83 | 10.83 | 10.80 | 10.80 | 66,495 | +0.01(+0.08%) |
Feb 11, 2019 | 10.87 | 10.87 | 10.78 | 10.79 | 359,990 | -0.05(-0.46%) |
Feb 08, 2019 | 10.83 | 10.88 | 10.83 | 10.84 | 7,703 | +0.02(+0.15%) |
Feb 07, 2019 | 10.84 | 10.85 | 10.82 | 10.83 | 6,592 | -0.03(-0.23%) |
Feb 06, 2019 | 10.83 | 10.85 | 10.81 | 10.85 | 4,137 | +0.03(+0.31%) |
Feb 05, 2019 | 10.82 | 10.83 | 10.79 | 10.82 | 3,092 | -0.01(-0.08%) |
Feb 04, 2019 | 10.82 | 10.83 | 10.79 | 10.83 | 11,217 | +0.00(+0.04%) |