Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 11.62 | 11.62 | 11.54 | 11.56 | 240,036 | +0.00(+0.00%) |
Mar 28, 2019 | 11.59 | 11.59 | 11.53 | 11.56 | 218,240 | -0.03(-0.28%) |
Mar 27, 2019 | 11.57 | 11.59 | 11.52 | 11.59 | 175,172 | +0.04(+0.37%) |
Mar 26, 2019 | 11.51 | 11.58 | 11.50 | 11.55 | 161,159 | +0.04(+0.37%) |
Mar 25, 2019 | 11.57 | 11.57 | 11.48 | 11.50 | 152,010 | -0.03(-0.28%) |
Mar 22, 2019 | 11.64 | 11.67 | 11.51 | 11.53 | 327,033 | -0.07(-0.65%) |
Mar 21, 2019 | 11.55 | 11.65 | 11.54 | 11.61 | 279,277 | +0.08(+0.70%) |
Mar 20, 2019 | 11.48 | 11.55 | 11.47 | 11.53 | 142,510 | +0.06(+0.56%) |
Mar 19, 2019 | 11.49 | 11.53 | 11.46 | 11.46 | 225,354 | -0.01(-0.09%) |
Mar 18, 2019 | 11.44 | 11.50 | 11.44 | 11.48 | 144,731 | +0.03(+0.23%) |
Mar 15, 2019 | 11.46 | 11.49 | 11.45 | 11.45 | 104,770 | -0.02(-0.14%) |
Mar 14, 2019 | 11.51 | 11.52 | 11.44 | 11.46 | 108,929 | -0.01(-0.09%) |
Mar 13, 2019 | 11.46 | 11.51 | 11.45 | 11.48 | 250,442 | +0.02(+0.14%) |
Mar 12, 2019 | 11.51 | 11.51 | 11.45 | 11.46 | 253,348 | -0.02(-0.14%) |
Mar 11, 2019 | 11.43 | 11.48 | 11.40 | 11.48 | 383,963 | +0.07(+0.65%) |
Mar 08, 2019 | 11.41 | 11.42 | 11.38 | 11.40 | 224,701 | -0.03(-0.23%) |
Mar 07, 2019 | 11.37 | 11.44 | 11.34 | 11.43 | 219,918 | +0.05(+0.47%) |
Mar 06, 2019 | 11.39 | 11.41 | 11.36 | 11.38 | 221,353 | +0.00(+0.00%) |
Mar 05, 2019 | 11.33 | 11.39 | 11.33 | 11.38 | 155,729 | +0.05(+0.47%) |
Mar 04, 2019 | 11.38 | 11.38 | 11.32 | 11.32 | 216,447 | -0.02(-0.19%) |
Mar 01, 2019 | 11.31 | 11.35 | 11.30 | 11.34 | 137,464 | +0.04(+0.33%) |
Feb 28, 2019 | 11.33 | 11.34 | 11.30 | 11.31 | 203,003 | +0.01(+0.09%) |
Feb 27, 2019 | 11.29 | 11.33 | 11.29 | 11.30 | 142,807 | +0.00(+0.00%) |
Feb 26, 2019 | 11.25 | 11.33 | 11.24 | 11.30 | 168,051 | +0.04(+0.38%) |
Feb 25, 2019 | 11.27 | 11.34 | 11.25 | 11.25 | 267,717 | -0.03(-0.28%) |
Feb 22, 2019 | 11.24 | 11.32 | 11.22 | 11.29 | 221,113 | +0.07(+0.66%) |
Feb 21, 2019 | 11.29 | 11.31 | 11.21 | 11.21 | 218,428 | -0.09(-0.80%) |
Feb 20, 2019 | 11.32 | 11.36 | 11.30 | 11.30 | 227,858 | -0.01(-0.09%) |
Feb 19, 2019 | 11.26 | 11.32 | 11.26 | 11.31 | 257,611 | +0.08(+0.75%) |
Feb 15, 2019 | 11.23 | 11.27 | 11.21 | 11.23 | 198,265 | +0.02(+0.19%) |
Feb 14, 2019 | 11.19 | 11.23 | 11.18 | 11.21 | 150,100 | +0.02(+0.14%) |
Feb 13, 2019 | 11.24 | 11.24 | 11.15 | 11.19 | 175,130 | -0.01(-0.05%) |
Feb 12, 2019 | 11.19 | 11.24 | 11.19 | 11.20 | 171,220 | +0.03(+0.23%) |
Feb 11, 2019 | 11.12 | 11.19 | 11.12 | 11.17 | 223,138 | +0.05(+0.47%) |
Feb 08, 2019 | 11.03 | 11.13 | 11.03 | 11.12 | 223,962 | +0.07(+0.67%) |
Feb 07, 2019 | 11.07 | 11.10 | 10.99 | 11.04 | 380,041 | -0.03(-0.24%) |
Feb 06, 2019 | 11.05 | 11.11 | 11.03 | 11.07 | 302,466 | +0.06(+0.57%) |
Feb 05, 2019 | 11.11 | 11.17 | 11.01 | 11.01 | 674,691 | -0.10(-0.90%) |
Feb 04, 2019 | 11.11 | 11.14 | 11.06 | 11.11 | 230,473 | +0.02(+0.19%) |
Feb 01, 2019 | 11.07 | 11.12 | 11.05 | 11.09 | 243,975 | +0.04(+0.38%) |
Jan 31, 2019 | 11.00 | 11.08 | 10.99 | 11.04 | 527,830 | +0.07(+0.67%) |
Jan 30, 2019 | 10.89 | 11.00 | 10.88 | 10.97 | 399,106 | +0.08(+0.77%) |
Jan 29, 2019 | 10.81 | 10.89 | 10.81 | 10.89 | 219,557 | +0.04(+0.34%) |
Jan 28, 2019 | 10.78 | 10.85 | 10.76 | 10.85 | 171,103 | +0.06(+0.53%) |
Jan 25, 2019 | 10.75 | 10.84 | 10.73 | 10.79 | 253,696 | +0.08(+0.78%) |
Jan 24, 2019 | 10.72 | 10.75 | 10.68 | 10.71 | 275,997 | +0.01(+0.10%) |
Jan 23, 2019 | 10.70 | 10.74 | 10.69 | 10.70 | 160,978 | -0.01(-0.05%) |
Jan 22, 2019 | 10.68 | 10.76 | 10.60 | 10.70 | 277,979 | +0.02(+0.15%) |
Jan 18, 2019 | 10.69 | 10.74 | 10.67 | 10.69 | 186,031 | +0.01(+0.10%) |
Jan 17, 2019 | 10.70 | 10.72 | 10.62 | 10.68 | 175,647 | -0.01(-0.05%) |
Jan 16, 2019 | 10.58 | 10.70 | 10.58 | 10.68 | 146,202 | +0.07(+0.64%) |
Jan 15, 2019 | 10.62 | 10.62 | 10.55 | 10.61 | 166,381 | +0.05(+0.44%) |
Jan 14, 2019 | 10.57 | 10.57 | 10.50 | 10.57 | 141,158 | -0.01(-0.05%) |
Jan 11, 2019 | 10.54 | 10.58 | 10.51 | 10.57 | 341,861 | +0.05(+0.44%) |
Jan 10, 2019 | 10.47 | 10.53 | 10.42 | 10.53 | 296,140 | +0.06(+0.60%) |
Jan 09, 2019 | 10.53 | 10.53 | 10.35 | 10.46 | 487,979 | +0.00(+0.00%) |
Jan 08, 2019 | 10.47 | 10.55 | 10.40 | 10.46 | 565,015 | +0.06(+0.60%) |
Jan 07, 2019 | 10.21 | 10.44 | 10.21 | 10.40 | 354,707 | +0.19(+1.83%) |
Jan 04, 2019 | 10.14 | 10.23 | 10.10 | 10.21 | 637,332 | +0.10(+1.03%) |
Jan 03, 2019 | 10.09 | 10.13 | 10.03 | 10.11 | 735,557 | +0.01(+0.10%) |