Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.19 | 11.37 | 11.10 | 11.37 | 1,233,024 | +0.28(+2.49%) |
Apr 29, 2019 | 10.81 | 11.20 | 10.81 | 11.10 | 249,917 | +0.10(+0.89%) |
Apr 26, 2019 | 10.93 | 11.07 | 10.89 | 11.00 | 228,330 | +0.05(+0.45%) |
Apr 25, 2019 | 10.86 | 11.00 | 10.79 | 10.95 | 302,607 | +0.05(+0.45%) |
Apr 24, 2019 | 10.82 | 10.93 | 10.78 | 10.90 | 251,880 | +0.04(+0.37%) |
Apr 23, 2019 | 10.71 | 10.93 | 10.71 | 10.86 | 227,693 | +0.14(+1.29%) |
Apr 22, 2019 | 10.81 | 10.82 | 10.69 | 10.72 | 179,248 | -0.09(-0.83%) |
Apr 18, 2019 | 10.77 | 10.90 | 10.76 | 10.81 | 376,898 | -0.03(-0.30%) |
Apr 17, 2019 | 10.90 | 10.90 | 10.80 | 10.85 | 261,278 | -0.04(-0.37%) |
Apr 16, 2019 | 10.81 | 10.93 | 10.79 | 10.89 | 277,552 | +0.11(+1.06%) |
Apr 15, 2019 | 10.89 | 10.89 | 10.76 | 10.77 | 155,118 | -0.11(-1.04%) |
Apr 12, 2019 | 10.77 | 10.91 | 10.72 | 10.89 | 253,440 | +0.15(+1.44%) |
Apr 11, 2019 | 10.69 | 10.76 | 10.64 | 10.73 | 229,347 | +0.08(+0.76%) |
Apr 10, 2019 | 10.54 | 10.70 | 10.48 | 10.65 | 298,076 | +0.15(+1.39%) |
Apr 09, 2019 | 10.59 | 10.63 | 10.50 | 10.50 | 271,635 | -0.08(-0.77%) |
Apr 08, 2019 | 10.64 | 10.68 | 10.55 | 10.59 | 293,220 | -0.07(-0.69%) |
Apr 05, 2019 | 10.68 | 10.71 | 10.60 | 10.66 | 480,170 | -0.01(-0.08%) |
Apr 04, 2019 | 10.68 | 10.75 | 10.59 | 10.67 | 370,263 | +0.12(+1.16%) |
Apr 03, 2019 | 10.63 | 10.63 | 10.54 | 10.55 | 269,101 | -0.01(-0.08%) |
Apr 02, 2019 | 10.56 | 10.62 | 10.53 | 10.55 | 334,654 | -0.02(-0.23%) |
Apr 01, 2019 | 10.54 | 10.63 | 10.48 | 10.58 | 277,437 | +0.12(+1.17%) |
Mar 29, 2019 | 10.56 | 10.62 | 10.39 | 10.46 | 414,071 | -0.11(-1.00%) |
Mar 28, 2019 | 10.49 | 10.60 | 10.43 | 10.56 | 446,120 | +0.07(+0.70%) |
Mar 27, 2019 | 10.41 | 10.56 | 10.35 | 10.49 | 283,965 | +0.06(+0.54%) |
Mar 26, 2019 | 10.23 | 10.44 | 10.23 | 10.43 | 374,679 | +0.24(+2.31%) |
Mar 25, 2019 | 10.21 | 10.34 | 10.16 | 10.20 | 422,738 | -0.04(-0.40%) |
Mar 22, 2019 | 10.53 | 10.53 | 10.22 | 10.24 | 491,864 | -0.36(-3.37%) |
Mar 21, 2019 | 10.47 | 10.68 | 10.44 | 10.59 | 451,173 | +0.05(+0.46%) |
Mar 20, 2019 | 10.61 | 10.73 | 10.54 | 10.55 | 577,055 | -0.11(-0.99%) |
Mar 19, 2019 | 10.75 | 10.75 | 10.64 | 10.65 | 360,039 | -0.05(-0.46%) |
Mar 18, 2019 | 10.71 | 10.76 | 10.62 | 10.70 | 375,057 | +0.00(+0.00%) |
Mar 15, 2019 | 10.68 | 10.72 | 10.58 | 10.70 | 1,467,468 | +0.02(+0.15%) |
Mar 14, 2019 | 10.40 | 10.71 | 10.40 | 10.68 | 853,273 | +0.30(+2.90%) |
Mar 13, 2019 | 10.43 | 10.45 | 10.34 | 10.38 | 394,981 | +0.02(+0.16%) |
Mar 12, 2019 | 10.46 | 10.49 | 10.32 | 10.37 | 221,188 | -0.06(-0.62%) |
Mar 11, 2019 | 10.42 | 10.46 | 10.34 | 10.43 | 327,412 | +0.06(+0.55%) |
Mar 08, 2019 | 10.34 | 10.47 | 10.28 | 10.37 | 300,952 | -0.01(-0.08%) |
Mar 07, 2019 | 10.57 | 10.59 | 10.37 | 10.38 | 265,794 | -0.20(-1.84%) |
Mar 06, 2019 | 10.87 | 10.87 | 10.57 | 10.58 | 271,876 | -0.29(-2.69%) |
Mar 05, 2019 | 10.99 | 10.99 | 10.83 | 10.87 | 264,039 | -0.11(-0.96%) |
Mar 04, 2019 | 11.01 | 11.09 | 10.96 | 10.98 | 233,013 | -0.05(-0.44%) |
Mar 01, 2019 | 11.01 | 11.04 | 10.89 | 11.02 | 185,330 | +0.03(+0.29%) |
Feb 28, 2019 | 10.98 | 11.06 | 10.90 | 10.99 | 238,383 | +0.01(+0.07%) |
Feb 27, 2019 | 10.77 | 11.02 | 10.75 | 10.98 | 323,280 | +0.20(+1.88%) |
Feb 26, 2019 | 10.83 | 10.91 | 10.77 | 10.78 | 191,340 | -0.11(-0.97%) |
Feb 25, 2019 | 11.05 | 11.06 | 10.88 | 10.89 | 269,068 | -0.09(-0.81%) |
Feb 22, 2019 | 11.01 | 11.11 | 10.97 | 10.98 | 234,413 | -0.03(-0.29%) |
Feb 21, 2019 | 10.85 | 11.03 | 10.81 | 11.01 | 242,465 | +0.10(+0.89%) |
Feb 20, 2019 | 10.91 | 10.94 | 10.84 | 10.91 | 285,274 | +0.00(+0.00%) |
Feb 19, 2019 | 10.69 | 10.92 | 10.69 | 10.91 | 325,566 | +0.18(+1.66%) |
Feb 15, 2019 | 10.64 | 10.77 | 10.64 | 10.73 | 275,707 | +0.14(+1.30%) |
Feb 14, 2019 | 10.59 | 10.68 | 10.54 | 10.60 | 221,227 | -0.05(-0.46%) |
Feb 13, 2019 | 10.61 | 10.69 | 10.55 | 10.64 | 217,721 | +0.03(+0.31%) |
Feb 12, 2019 | 10.64 | 10.75 | 10.57 | 10.61 | 264,133 | -0.01(-0.08%) |
Feb 11, 2019 | 10.47 | 10.63 | 10.47 | 10.62 | 257,901 | +0.15(+1.39%) |
Feb 08, 2019 | 10.47 | 10.51 | 10.37 | 10.47 | 197,075 | -0.02(-0.15%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.43 | 10.49 | 325,597 | -0.11(-1.07%) |
Feb 06, 2019 | 10.48 | 10.64 | 10.48 | 10.60 | 208,904 | +0.11(+1.08%) |
Feb 05, 2019 | 10.63 | 10.64 | 10.43 | 10.49 | 337,419 | -0.11(-0.99%) |
Feb 04, 2019 | 10.51 | 10.60 | 10.48 | 10.60 | 407,227 | +0.09(+0.85%) |