Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.32 | 11.39 | 11.12 | 11.14 | 51,987 | -0.11(-0.97%) |
Apr 29, 2019 | 11.15 | 11.30 | 11.10 | 11.25 | 31,752 | +0.01(+0.09%) |
Apr 26, 2019 | 11.12 | 11.30 | 11.12 | 11.24 | 31,019 | +0.05(+0.44%) |
Apr 25, 2019 | 11.04 | 11.26 | 10.95 | 11.19 | 65,422 | +0.10(+0.90%) |
Apr 24, 2019 | 11.08 | 11.17 | 11.04 | 11.09 | 26,933 | -0.04(-0.36%) |
Apr 23, 2019 | 10.92 | 11.26 | 10.92 | 11.13 | 68,862 | +0.15(+1.36%) |
Apr 22, 2019 | 10.84 | 11.08 | 10.82 | 10.98 | 52,860 | +0.11(+1.00%) |
Apr 18, 2019 | 10.92 | 11.03 | 10.77 | 10.87 | 64,658 | -0.08(-0.73%) |
Apr 17, 2019 | 10.99 | 11.16 | 10.94 | 10.95 | 84,020 | -0.08(-0.72%) |
Apr 16, 2019 | 11.11 | 11.18 | 10.99 | 11.03 | 34,254 | -0.13(-1.16%) |
Apr 15, 2019 | 11.00 | 11.19 | 10.99 | 11.16 | 68,247 | +0.12(+1.08%) |
Apr 12, 2019 | 11.28 | 11.32 | 11.03 | 11.04 | 55,694 | -0.10(-0.89%) |
Apr 11, 2019 | 11.33 | 11.36 | 11.11 | 11.14 | 103,103 | -0.23(-2.01%) |
Apr 10, 2019 | 11.16 | 11.42 | 11.10 | 11.37 | 197,047 | +0.29(+2.60%) |
Apr 09, 2019 | 11.18 | 11.27 | 10.93 | 11.08 | 92,180 | -0.17(-1.50%) |
Apr 08, 2019 | 11.17 | 11.31 | 11.13 | 11.25 | 110,225 | +0.13(+1.16%) |
Apr 05, 2019 | 11.10 | 11.35 | 11.07 | 11.12 | 93,361 | +0.00(+0.00%) |
Apr 04, 2019 | 11.17 | 11.17 | 10.99 | 11.12 | 111,484 | -0.10(-0.88%) |
Apr 03, 2019 | 11.12 | 11.40 | 11.10 | 11.22 | 146,667 | +0.12(+1.07%) |
Apr 02, 2019 | 11.18 | 11.42 | 11.04 | 11.10 | 149,533 | -0.01(-0.09%) |
Apr 01, 2019 | 10.52 | 11.24 | 10.52 | 11.11 | 158,407 | +0.19(+1.73%) |
Mar 29, 2019 | 10.64 | 10.97 | 10.62 | 10.92 | 133,747 | +0.28(+2.61%) |
Mar 28, 2019 | 10.72 | 10.90 | 10.56 | 10.64 | 38,580 | -0.11(-1.02%) |
Mar 27, 2019 | 10.73 | 10.81 | 10.62 | 10.75 | 45,317 | +0.00(+0.00%) |
Mar 26, 2019 | 10.79 | 10.90 | 10.67 | 10.75 | 73,384 | +0.00(+0.00%) |
Mar 25, 2019 | 10.86 | 10.88 | 10.66 | 10.75 | 66,043 | -0.19(-1.72%) |
Mar 22, 2019 | 11.04 | 11.11 | 10.85 | 10.94 | 75,635 | -0.13(-1.17%) |
Mar 21, 2019 | 11.15 | 11.29 | 10.93 | 11.07 | 33,920 | -0.09(-0.80%) |
Mar 20, 2019 | 11.08 | 11.25 | 10.98 | 11.16 | 51,242 | +0.08(+0.72%) |
Mar 19, 2019 | 11.07 | 11.24 | 10.92 | 11.08 | 70,604 | +0.03(+0.27%) |
Mar 18, 2019 | 11.02 | 11.14 | 10.83 | 11.05 | 53,828 | +0.07(+0.63%) |
Mar 15, 2019 | 10.72 | 11.02 | 10.71 | 10.98 | 99,303 | +0.24(+2.22%) |
Mar 14, 2019 | 10.69 | 10.81 | 10.58 | 10.74 | 103,471 | +0.01(+0.09%) |
Mar 13, 2019 | 10.44 | 10.90 | 10.44 | 10.73 | 44,753 | -0.10(-0.92%) |
Mar 12, 2019 | 10.74 | 10.88 | 10.73 | 10.83 | 35,648 | +0.13(+1.21%) |
Mar 11, 2019 | 10.72 | 10.87 | 10.65 | 10.70 | 48,238 | -0.03(-0.28%) |
Mar 08, 2019 | 10.89 | 10.89 | 10.61 | 10.73 | 100,310 | -0.17(-1.55%) |
Mar 07, 2019 | 11.01 | 11.03 | 10.77 | 10.90 | 57,610 | -0.06(-0.54%) |
Mar 06, 2019 | 10.85 | 11.11 | 10.75 | 10.96 | 82,465 | +0.13(+1.19%) |
Mar 05, 2019 | 10.90 | 10.99 | 10.69 | 10.83 | 102,180 | -0.04(-0.37%) |
Mar 04, 2019 | 10.90 | 10.93 | 10.76 | 10.87 | 82,731 | +0.09(+0.83%) |
Mar 01, 2019 | 10.88 | 10.97 | 10.75 | 10.78 | 50,558 | -0.01(-0.09%) |
Feb 28, 2019 | 10.65 | 10.85 | 10.59 | 10.79 | 72,317 | +0.09(+0.84%) |
Feb 27, 2019 | 10.76 | 11.00 | 10.62 | 10.70 | 80,503 | -0.05(-0.46%) |
Feb 26, 2019 | 10.92 | 10.92 | 10.68 | 10.75 | 70,144 | -0.17(-1.55%) |
Feb 25, 2019 | 10.70 | 11.01 | 10.70 | 10.92 | 83,657 | +0.23(+2.14%) |
Feb 22, 2019 | 10.69 | 10.81 | 10.63 | 10.69 | 72,815 | -0.01(-0.09%) |
Feb 21, 2019 | 10.65 | 10.79 | 10.58 | 10.70 | 62,751 | +0.04(+0.37%) |
Feb 20, 2019 | 10.89 | 10.90 | 10.61 | 10.66 | 69,028 | -0.22(-2.01%) |
Feb 19, 2019 | 10.70 | 11.00 | 10.70 | 10.88 | 108,439 | +0.13(+1.20%) |
Feb 15, 2019 | 10.43 | 11.01 | 10.43 | 10.75 | 235,971 | +0.78(+7.87%) |
Feb 14, 2019 | 9.979 | 10.04 | 9.929 | 9.969 | 74,063 | -0.09(-0.89%) |
Feb 13, 2019 | 9.870 | 10.15 | 9.860 | 10.06 | 144,653 | +0.18(+1.81%) |
Feb 12, 2019 | 9.999 | 10.06 | 9.860 | 9.880 | 152,105 | -0.08(-0.80%) |
Feb 11, 2019 | 9.909 | 10.14 | 9.909 | 9.959 | 116,445 | +0.02(+0.20%) |
Feb 08, 2019 | 9.959 | 9.999 | 9.929 | 9.939 | 62,643 | -0.07(-0.69%) |
Feb 07, 2019 | 9.949 | 10.09 | 9.899 | 10.01 | 151,452 | +0.04(+0.40%) |
Feb 06, 2019 | 10.02 | 10.20 | 9.969 | 9.969 | 62,924 | -0.05(-0.50%) |
Feb 05, 2019 | 10.20 | 10.34 | 9.928 | 10.02 | 109,584 | -0.14(-1.37%) |
Feb 04, 2019 | 9.929 | 10.22 | 9.929 | 10.16 | 179,983 | +0.22(+2.20%) |