Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.14 | 12.14 | 11.88 | 12.06 | 136,640 | -0.04(-0.30%) |
Apr 29, 2019 | 12.03 | 12.15 | 11.97 | 12.09 | 97,616 | -0.02(-0.18%) |
Apr 26, 2019 | 12.06 | 12.16 | 12.02 | 12.12 | 206,312 | +0.15(+1.28%) |
Apr 25, 2019 | 12.06 | 12.10 | 11.85 | 11.96 | 215,663 | -0.05(-0.42%) |
Apr 24, 2019 | 11.94 | 12.09 | 11.85 | 12.01 | 163,126 | +0.10(+0.86%) |
Apr 23, 2019 | 11.74 | 11.91 | 11.68 | 11.91 | 179,612 | +0.17(+1.49%) |
Apr 22, 2019 | 11.77 | 11.77 | 11.55 | 11.74 | 159,418 | +0.01(+0.06%) |
Apr 18, 2019 | 11.85 | 11.85 | 11.58 | 11.73 | 175,996 | -0.09(-0.74%) |
Apr 17, 2019 | 11.96 | 11.96 | 11.75 | 11.82 | 300,070 | -0.10(-0.86%) |
Apr 16, 2019 | 11.91 | 12.00 | 11.81 | 11.92 | 388,652 | +0.08(+0.66%) |
Apr 15, 2019 | 11.77 | 11.93 | 11.73 | 11.84 | 296,965 | +0.13(+1.10%) |
Apr 12, 2019 | 11.69 | 11.73 | 11.63 | 11.71 | 141,457 | +0.07(+0.61%) |
Apr 11, 2019 | 11.63 | 11.66 | 11.58 | 11.64 | 118,897 | +0.02(+0.18%) |
Apr 10, 2019 | 11.56 | 11.72 | 11.51 | 11.62 | 156,690 | +0.09(+0.74%) |
Apr 09, 2019 | 11.66 | 11.66 | 11.52 | 11.53 | 120,170 | -0.13(-1.10%) |
Apr 08, 2019 | 11.59 | 11.73 | 11.56 | 11.66 | 177,409 | +0.07(+0.62%) |
Apr 05, 2019 | 11.36 | 11.63 | 11.36 | 11.59 | 264,830 | +0.29(+2.52%) |
Apr 04, 2019 | 11.33 | 11.41 | 11.26 | 11.31 | 193,035 | -0.04(-0.38%) |
Apr 03, 2019 | 11.51 | 11.51 | 11.33 | 11.35 | 161,089 | -0.07(-0.62%) |
Apr 02, 2019 | 11.30 | 11.51 | 11.24 | 11.42 | 172,127 | +0.12(+1.07%) |
Apr 01, 2019 | 11.23 | 11.34 | 11.21 | 11.30 | 233,681 | +0.11(+0.96%) |
Mar 29, 2019 | 11.23 | 11.26 | 11.17 | 11.19 | 184,217 | +0.04(+0.32%) |
Mar 28, 2019 | 11.24 | 11.29 | 11.15 | 11.16 | 157,977 | -0.08(-0.70%) |
Mar 27, 2019 | 11.20 | 11.34 | 11.14 | 11.23 | 309,168 | +0.06(+0.51%) |
Mar 26, 2019 | 11.31 | 11.31 | 11.15 | 11.18 | 223,110 | -0.09(-0.76%) |
Mar 25, 2019 | 11.33 | 11.33 | 11.16 | 11.26 | 159,240 | -0.04(-0.32%) |
Mar 22, 2019 | 11.44 | 11.47 | 11.19 | 11.30 | 212,116 | -0.27(-2.34%) |
Mar 21, 2019 | 11.41 | 11.62 | 11.41 | 11.57 | 108,032 | +0.17(+1.50%) |
Mar 20, 2019 | 11.52 | 11.53 | 11.38 | 11.40 | 160,654 | -0.19(-1.66%) |
Mar 19, 2019 | 11.58 | 11.70 | 11.54 | 11.59 | 123,528 | -0.04(-0.31%) |
Mar 18, 2019 | 11.62 | 11.70 | 11.57 | 11.63 | 174,443 | +0.00(+0.00%) |
Mar 15, 2019 | 11.38 | 11.64 | 11.34 | 11.63 | 425,354 | +0.26(+2.32%) |
Mar 14, 2019 | 11.31 | 11.41 | 11.24 | 11.36 | 84,480 | +0.11(+0.95%) |
Mar 13, 2019 | 11.35 | 11.36 | 11.25 | 11.26 | 128,748 | -0.11(-0.94%) |
Mar 12, 2019 | 11.39 | 11.45 | 11.32 | 11.36 | 125,179 | -0.01(-0.12%) |
Mar 11, 2019 | 11.31 | 11.44 | 11.28 | 11.38 | 201,886 | +0.13(+1.14%) |
Mar 08, 2019 | 11.06 | 11.28 | 11.06 | 11.25 | 109,212 | +0.05(+0.45%) |
Mar 07, 2019 | 11.21 | 11.28 | 11.13 | 11.20 | 158,536 | -0.10(-0.88%) |
Mar 06, 2019 | 11.37 | 11.41 | 11.21 | 11.30 | 216,438 | -0.10(-0.88%) |
Mar 05, 2019 | 11.41 | 11.44 | 11.31 | 11.40 | 177,377 | -0.06(-0.56%) |
Mar 04, 2019 | 11.47 | 11.48 | 11.35 | 11.46 | 364,153 | +0.03(+0.25%) |
Mar 01, 2019 | 11.29 | 11.45 | 11.28 | 11.43 | 261,886 | +0.21(+1.84%) |
Feb 28, 2019 | 11.06 | 11.37 | 10.88 | 11.23 | 348,775 | -0.16(-1.44%) |
Feb 27, 2019 | 11.41 | 11.47 | 11.23 | 11.39 | 183,201 | +0.03(+0.25%) |
Feb 26, 2019 | 11.48 | 11.51 | 11.27 | 11.36 | 220,038 | -0.13(-1.12%) |
Feb 25, 2019 | 11.62 | 11.68 | 11.49 | 11.49 | 231,728 | -0.14(-1.17%) |
Feb 22, 2019 | 11.59 | 11.66 | 11.54 | 11.63 | 262,166 | +0.04(+0.37%) |
Feb 21, 2019 | 11.56 | 11.63 | 11.42 | 11.58 | 197,554 | +0.09(+0.81%) |
Feb 20, 2019 | 11.73 | 11.74 | 11.23 | 11.49 | 646,717 | +0.31(+2.74%) |
Feb 19, 2019 | 11.28 | 11.28 | 11.12 | 11.18 | 260,674 | -0.11(-0.95%) |
Feb 15, 2019 | 11.33 | 11.33 | 11.23 | 11.29 | 173,142 | +0.01(+0.13%) |
Feb 14, 2019 | 11.28 | 11.33 | 11.23 | 11.28 | 199,148 | +0.01(+0.13%) |
Feb 13, 2019 | 11.33 | 11.33 | 11.20 | 11.26 | 400,028 | +0.16(+1.41%) |
Feb 12, 2019 | 11.05 | 11.29 | 11.01 | 11.11 | 393,950 | +0.13(+1.17%) |
Feb 11, 2019 | 11.03 | 11.03 | 10.93 | 10.98 | 250,061 | -0.04(-0.32%) |
Feb 08, 2019 | 10.98 | 11.03 | 10.95 | 11.01 | 147,345 | +0.02(+0.19%) |
Feb 07, 2019 | 11.01 | 11.05 | 10.95 | 10.99 | 171,277 | -0.02(-0.19%) |
Feb 06, 2019 | 11.01 | 11.04 | 10.91 | 11.01 | 255,406 | +0.11(+0.98%) |
Feb 05, 2019 | 10.79 | 10.91 | 10.77 | 10.91 | 114,478 | +0.14(+1.26%) |
Feb 04, 2019 | 10.73 | 10.81 | 10.71 | 10.77 | 226,381 | -0.01(-0.13%) |