Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.49 | 11.58 | 11.38 | 11.47 | 658,614 | -0.03(-0.24%) |
Apr 29, 2019 | 11.48 | 11.61 | 11.38 | 11.49 | 314,034 | +0.08(+0.74%) |
Apr 26, 2019 | 11.33 | 11.45 | 11.18 | 11.41 | 576,984 | +0.08(+0.66%) |
Apr 25, 2019 | 11.12 | 11.46 | 11.02 | 11.34 | 567,337 | +0.15(+1.34%) |
Apr 24, 2019 | 11.51 | 11.52 | 10.99 | 11.18 | 1,157,251 | -0.31(-2.69%) |
Apr 23, 2019 | 11.57 | 11.71 | 11.43 | 11.49 | 585,780 | -0.03(-0.24%) |
Apr 22, 2019 | 11.61 | 11.72 | 11.48 | 11.52 | 1,164,936 | -0.06(-0.49%) |
Apr 18, 2019 | 11.49 | 11.68 | 11.49 | 11.58 | 714,143 | +0.11(+0.98%) |
Apr 17, 2019 | 11.69 | 11.77 | 11.36 | 11.47 | 968,627 | -0.13(-1.13%) |
Apr 16, 2019 | 11.46 | 11.67 | 11.37 | 11.60 | 577,362 | +0.10(+0.90%) |
Apr 15, 2019 | 11.48 | 11.53 | 11.38 | 11.49 | 394,078 | +0.08(+0.66%) |
Apr 12, 2019 | 11.66 | 11.76 | 11.39 | 11.42 | 828,282 | -0.31(-2.64%) |
Apr 11, 2019 | 11.87 | 11.92 | 11.49 | 11.73 | 620,328 | -0.21(-1.73%) |
Apr 10, 2019 | 11.76 | 11.95 | 11.66 | 11.94 | 659,528 | +0.18(+1.52%) |
Apr 09, 2019 | 11.76 | 11.85 | 11.63 | 11.76 | 617,628 | -0.10(-0.87%) |
Apr 08, 2019 | 11.78 | 11.94 | 11.54 | 11.86 | 828,019 | +0.09(+0.80%) |
Apr 05, 2019 | 11.55 | 11.86 | 11.52 | 11.77 | 946,684 | +0.18(+1.54%) |
Apr 04, 2019 | 11.03 | 11.62 | 11.03 | 11.59 | 1,273,470 | +0.53(+4.75%) |
Apr 03, 2019 | 10.94 | 11.19 | 10.88 | 11.06 | 870,940 | +0.19(+1.73%) |
Apr 02, 2019 | 10.98 | 10.98 | 10.79 | 10.88 | 1,096,942 | -0.08(-0.69%) |
Apr 01, 2019 | 11.03 | 11.12 | 10.86 | 10.95 | 1,563,994 | +0.08(+0.69%) |
Mar 29, 2019 | 10.84 | 11.05 | 10.83 | 10.88 | 1,468,464 | +0.14(+1.31%) |
Mar 28, 2019 | 10.66 | 10.90 | 10.47 | 10.73 | 1,650,616 | +0.01(+0.09%) |
Mar 27, 2019 | 10.96 | 11.10 | 10.71 | 10.73 | 891,915 | -0.43(-3.87%) |
Mar 26, 2019 | 11.41 | 11.47 | 11.11 | 11.16 | 810,820 | -0.14(-1.25%) |
Mar 25, 2019 | 11.27 | 11.40 | 11.15 | 11.30 | 975,594 | -0.02(-0.17%) |
Mar 22, 2019 | 11.88 | 12.09 | 11.24 | 11.32 | 1,413,579 | -0.91(-7.44%) |
Mar 21, 2019 | 12.10 | 12.37 | 12.04 | 12.23 | 1,757,891 | +0.14(+1.16%) |
Mar 20, 2019 | 11.68 | 12.28 | 11.66 | 12.09 | 2,163,151 | +0.45(+3.87%) |
Mar 19, 2019 | 11.38 | 11.69 | 11.38 | 11.64 | 1,545,262 | +0.25(+2.23%) |
Mar 18, 2019 | 10.95 | 11.41 | 10.92 | 11.38 | 1,556,186 | +0.46(+4.21%) |
Mar 15, 2019 | 10.69 | 10.92 | 10.62 | 10.92 | 3,114,372 | +0.25(+2.37%) |
Mar 14, 2019 | 10.66 | 10.85 | 10.63 | 10.67 | 1,017,562 | +0.00(+0.00%) |
Mar 13, 2019 | 10.89 | 10.95 | 10.66 | 10.67 | 760,908 | -0.21(-1.90%) |
Mar 12, 2019 | 10.92 | 11.03 | 10.84 | 10.88 | 975,275 | +0.05(+0.43%) |
Mar 11, 2019 | 10.27 | 10.85 | 10.27 | 10.83 | 998,729 | +0.63(+6.16%) |
Mar 08, 2019 | 10.12 | 10.25 | 10.05 | 10.20 | 904,695 | +0.02(+0.18%) |
Mar 07, 2019 | 10.23 | 10.23 | 9.960 | 10.18 | 1,351,243 | -0.09(-0.91%) |
Mar 06, 2019 | 10.58 | 10.66 | 10.24 | 10.27 | 650,734 | -0.33(-3.10%) |
Mar 05, 2019 | 10.55 | 10.69 | 10.43 | 10.60 | 903,679 | +0.07(+0.62%) |
Mar 04, 2019 | 10.39 | 10.55 | 10.38 | 10.54 | 1,030,612 | +0.14(+1.35%) |
Mar 01, 2019 | 10.76 | 10.78 | 10.32 | 10.40 | 732,580 | -0.38(-3.48%) |
Feb 28, 2019 | 10.87 | 10.88 | 10.73 | 10.77 | 556,180 | -0.11(-1.03%) |
Feb 27, 2019 | 10.79 | 10.96 | 10.73 | 10.88 | 642,782 | +0.05(+0.43%) |
Feb 26, 2019 | 10.77 | 10.88 | 10.74 | 10.84 | 513,653 | +0.04(+0.35%) |
Feb 25, 2019 | 10.91 | 10.95 | 10.77 | 10.80 | 489,533 | -0.11(-1.03%) |
Feb 22, 2019 | 10.71 | 10.94 | 10.60 | 10.91 | 635,599 | +0.22(+2.02%) |
Feb 21, 2019 | 10.88 | 10.88 | 10.51 | 10.70 | 1,045,411 | -0.23(-2.06%) |
Feb 20, 2019 | 10.99 | 11.16 | 10.88 | 10.92 | 1,469,716 | -0.08(-0.77%) |
Feb 19, 2019 | 10.65 | 11.06 | 10.54 | 11.01 | 1,693,531 | +0.46(+4.36%) |
Feb 15, 2019 | 10.26 | 10.58 | 10.26 | 10.55 | 1,304,342 | +0.28(+2.74%) |
Feb 14, 2019 | 10.09 | 10.28 | 10.00 | 10.27 | 1,286,943 | +0.08(+0.74%) |
Feb 13, 2019 | 10.23 | 10.28 | 10.12 | 10.19 | 759,116 | -0.06(-0.55%) |
Feb 12, 2019 | 10.28 | 10.28 | 10.18 | 10.25 | 770,750 | +0.07(+0.74%) |
Feb 11, 2019 | 10.27 | 10.27 | 10.14 | 10.17 | 441,457 | -0.10(-1.00%) |
Feb 08, 2019 | 10.23 | 10.28 | 10.10 | 10.27 | 610,235 | +0.02(+0.18%) |
Feb 07, 2019 | 10.23 | 10.30 | 10.07 | 10.26 | 946,893 | +0.03(+0.27%) |
Feb 06, 2019 | 10.29 | 10.36 | 10.21 | 10.23 | 582,000 | -0.17(-1.62%) |
Feb 05, 2019 | 10.35 | 10.46 | 10.27 | 10.40 | 1,058,989 | +0.01(+0.09%) |
Feb 04, 2019 | 10.20 | 10.42 | 10.11 | 10.39 | 802,249 | +0.08(+0.82%) |