Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.62 | 11.92 | 11.62 | 11.90 | 527,602 | +0.27(+2.32%) |
Apr 29, 2019 | 11.60 | 11.81 | 11.50 | 11.63 | 217,121 | -0.05(-0.43%) |
Apr 26, 2019 | 11.66 | 11.85 | 11.46 | 11.68 | 256,400 | +0.02(+0.17%) |
Apr 25, 2019 | 11.77 | 11.84 | 11.54 | 11.66 | 121,268 | -0.09(-0.77%) |
Apr 24, 2019 | 11.75 | 11.90 | 11.72 | 11.75 | 149,548 | -0.03(-0.25%) |
Apr 23, 2019 | 11.70 | 11.93 | 11.70 | 11.78 | 163,716 | +0.08(+0.68%) |
Apr 22, 2019 | 11.70 | 11.75 | 11.60 | 11.70 | 141,252 | -0.05(-0.43%) |
Apr 18, 2019 | 11.80 | 11.80 | 11.28 | 11.75 | 345,900 | -0.07(-0.59%) |
Apr 17, 2019 | 11.93 | 11.93 | 11.70 | 11.82 | 139,744 | -0.03(-0.25%) |
Apr 16, 2019 | 11.89 | 12.08 | 11.79 | 11.85 | 247,416 | -0.02(-0.17%) |
Apr 15, 2019 | 11.83 | 11.94 | 11.72 | 11.87 | 127,438 | +0.01(+0.08%) |
Apr 12, 2019 | 11.92 | 11.97 | 11.60 | 11.86 | 353,600 | -0.06(-0.50%) |
Apr 11, 2019 | 12.01 | 12.09 | 11.91 | 11.92 | 101,340 | -0.08(-0.67%) |
Apr 10, 2019 | 12.05 | 12.14 | 11.96 | 12.00 | 153,146 | -0.08(-0.66%) |
Apr 09, 2019 | 12.00 | 12.17 | 11.82 | 12.08 | 254,354 | +0.04(+0.33%) |
Apr 08, 2019 | 11.96 | 12.21 | 11.89 | 12.04 | 297,651 | +0.12(+1.01%) |
Apr 05, 2019 | 12.00 | 12.00 | 11.77 | 11.92 | 255,000 | -0.08(-0.67%) |
Apr 04, 2019 | 12.00 | 12.18 | 11.75 | 12.00 | 315,665 | -0.04(-0.33%) |
Apr 03, 2019 | 12.09 | 12.12 | 11.92 | 12.04 | 336,485 | +0.04(+0.33%) |
Apr 02, 2019 | 12.18 | 12.25 | 11.94 | 12.00 | 268,189 | -0.20(-1.64%) |
Apr 01, 2019 | 12.20 | 12.24 | 12.03 | 12.20 | 292,447 | -0.04(-0.33%) |
Mar 29, 2019 | 12.08 | 12.40 | 11.86 | 12.24 | 358,900 | +0.48(+4.08%) |
Mar 28, 2019 | 11.89 | 12.01 | 11.69 | 11.76 | 163,124 | -0.13(-1.09%) |
Mar 27, 2019 | 12.40 | 12.44 | 11.58 | 11.89 | 557,241 | -0.51(-4.11%) |
Mar 26, 2019 | 12.90 | 13.07 | 12.34 | 12.40 | 730,758 | -0.13(-1.04%) |
Mar 25, 2019 | 11.71 | 12.65 | 11.63 | 12.53 | 1,406,359 | +0.77(+6.55%) |
Mar 22, 2019 | 11.80 | 11.82 | 11.56 | 11.76 | 384,600 | -0.04(-0.34%) |
Mar 21, 2019 | 11.64 | 11.92 | 11.61 | 11.80 | 419,791 | +0.12(+1.03%) |
Mar 20, 2019 | 11.71 | 11.75 | 11.61 | 11.68 | 237,630 | -0.02(-0.17%) |
Mar 19, 2019 | 11.54 | 11.79 | 11.47 | 11.70 | 440,709 | +0.19(+1.65%) |
Mar 18, 2019 | 11.30 | 11.62 | 11.30 | 11.51 | 379,521 | +0.25(+2.22%) |
Mar 15, 2019 | 11.26 | 11.44 | 11.08 | 11.26 | 401,600 | -0.02(-0.18%) |
Mar 14, 2019 | 11.34 | 11.49 | 11.17 | 11.28 | 280,954 | -0.06(-0.53%) |
Mar 13, 2019 | 11.50 | 11.80 | 11.29 | 11.34 | 506,993 | -0.10(-0.87%) |
Mar 12, 2019 | 11.18 | 11.60 | 11.16 | 11.44 | 693,336 | +0.26(+2.33%) |
Mar 11, 2019 | 11.12 | 11.25 | 10.90 | 11.18 | 348,254 | +0.08(+0.72%) |
Mar 08, 2019 | 10.76 | 11.18 | 10.71 | 11.10 | 715,100 | +0.30(+2.78%) |
Mar 07, 2019 | 10.82 | 10.89 | 10.66 | 10.80 | 204,545 | -0.02(-0.18%) |
Mar 06, 2019 | 10.87 | 10.95 | 10.67 | 10.82 | 155,749 | -0.05(-0.46%) |
Mar 05, 2019 | 10.81 | 10.97 | 10.69 | 10.87 | 324,061 | +0.05(+0.46%) |
Mar 04, 2019 | 10.99 | 11.00 | 10.72 | 10.82 | 175,884 | -0.17(-1.55%) |
Mar 01, 2019 | 10.83 | 11.05 | 10.78 | 10.99 | 261,000 | +0.18(+1.67%) |
Feb 28, 2019 | 10.59 | 10.84 | 10.59 | 10.81 | 304,039 | +0.17(+1.60%) |
Feb 27, 2019 | 10.62 | 10.72 | 10.56 | 10.64 | 406,138 | -0.01(-0.09%) |
Feb 26, 2019 | 10.68 | 10.80 | 10.53 | 10.65 | 970,570 | -0.07(-0.65%) |
Feb 25, 2019 | 10.89 | 10.96 | 10.51 | 10.72 | 498,345 | -0.16(-1.47%) |
Feb 22, 2019 | 10.99 | 11.03 | 10.86 | 10.88 | 227,200 | -0.10(-0.91%) |
Feb 21, 2019 | 10.95 | 11.00 | 10.81 | 10.98 | 235,945 | +0.02(+0.18%) |
Feb 20, 2019 | 10.86 | 11.00 | 10.80 | 10.96 | 231,098 | +0.08(+0.74%) |
Feb 19, 2019 | 11.00 | 11.00 | 10.85 | 10.88 | 279,113 | -0.13(-1.18%) |
Feb 15, 2019 | 11.11 | 11.30 | 10.92 | 11.01 | 509,500 | -0.10(-0.90%) |
Feb 14, 2019 | 11.06 | 11.20 | 11.01 | 11.11 | 278,347 | +0.02(+0.18%) |
Feb 13, 2019 | 11.21 | 11.26 | 11.07 | 11.09 | 126,580 | -0.07(-0.63%) |
Feb 12, 2019 | 11.17 | 11.22 | 11.06 | 11.16 | 249,643 | -0.02(-0.18%) |
Feb 11, 2019 | 11.33 | 11.38 | 11.06 | 11.18 | 188,464 | -0.15(-1.32%) |
Feb 08, 2019 | 11.18 | 11.42 | 11.18 | 11.33 | 182,000 | +0.12(+1.07%) |
Feb 07, 2019 | 11.52 | 11.52 | 11.19 | 11.21 | 294,257 | -0.29(-2.52%) |
Feb 06, 2019 | 11.32 | 11.59 | 11.07 | 11.50 | 1,554,281 | +0.14(+1.23%) |
Feb 05, 2019 | 11.19 | 11.39 | 11.07 | 11.36 | 490,779 | +0.21(+1.88%) |
Feb 04, 2019 | 11.06 | 11.44 | 11.05 | 11.15 | 404,472 | +0.08(+0.72%) |