Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.48 | 11.58 | 11.42 | 11.55 | 1,208,736 | +0.03(+0.29%) |
Apr 29, 2019 | 11.52 | 11.58 | 11.49 | 11.52 | 615,789 | +0.00(+0.00%) |
Apr 26, 2019 | 11.40 | 11.57 | 11.38 | 11.52 | 647,626 | +0.12(+1.05%) |
Apr 25, 2019 | 11.56 | 11.58 | 11.39 | 11.40 | 1,172,558 | -0.21(-1.83%) |
Apr 24, 2019 | 11.39 | 11.66 | 11.39 | 11.61 | 1,326,102 | +0.20(+1.74%) |
Apr 23, 2019 | 11.25 | 11.46 | 11.25 | 11.41 | 1,287,650 | +0.17(+1.48%) |
Apr 22, 2019 | 11.30 | 11.33 | 11.21 | 11.24 | 823,721 | -0.06(-0.53%) |
Apr 18, 2019 | 11.26 | 11.34 | 11.26 | 11.30 | 619,154 | +0.04(+0.35%) |
Apr 17, 2019 | 11.24 | 11.27 | 11.17 | 11.26 | 854,757 | +0.05(+0.41%) |
Apr 16, 2019 | 11.28 | 11.29 | 11.17 | 11.22 | 854,147 | -0.03(-0.24%) |
Apr 15, 2019 | 11.28 | 11.33 | 11.24 | 11.24 | 790,058 | -0.02(-0.18%) |
Apr 12, 2019 | 11.40 | 11.40 | 11.26 | 11.26 | 941,386 | -0.11(-0.93%) |
Apr 11, 2019 | 11.38 | 11.40 | 11.33 | 11.37 | 909,185 | -0.01(-0.12%) |
Apr 10, 2019 | 11.35 | 11.41 | 11.31 | 11.38 | 752,938 | +0.05(+0.47%) |
Apr 09, 2019 | 11.36 | 11.42 | 11.29 | 11.33 | 814,608 | -0.03(-0.29%) |
Apr 08, 2019 | 11.34 | 11.42 | 11.32 | 11.36 | 687,594 | -0.03(-0.23%) |
Apr 05, 2019 | 11.22 | 11.40 | 11.17 | 11.39 | 1,272,054 | +0.20(+1.78%) |
Apr 04, 2019 | 11.19 | 11.25 | 11.13 | 11.19 | 967,493 | +0.00(+0.00%) |
Apr 03, 2019 | 11.23 | 11.24 | 11.17 | 11.19 | 1,039,030 | -0.02(-0.18%) |
Apr 02, 2019 | 11.32 | 11.35 | 11.21 | 11.21 | 996,965 | -0.10(-0.88%) |
Apr 01, 2019 | 11.32 | 11.38 | 11.26 | 11.31 | 1,370,311 | +0.01(+0.12%) |
Mar 29, 2019 | 11.27 | 11.44 | 11.23 | 11.30 | 1,876,144 | +0.07(+0.65%) |
Mar 28, 2019 | 11.17 | 11.29 | 11.15 | 11.22 | 885,942 | +0.09(+0.77%) |
Mar 27, 2019 | 11.21 | 11.25 | 11.09 | 11.14 | 1,008,074 | -0.08(-0.71%) |
Mar 26, 2019 | 11.21 | 11.26 | 11.18 | 11.22 | 726,976 | +0.05(+0.42%) |
Mar 25, 2019 | 11.11 | 11.20 | 11.01 | 11.17 | 1,243,750 | +0.07(+0.60%) |
Mar 22, 2019 | 11.23 | 11.28 | 11.09 | 11.11 | 1,491,846 | -0.15(-1.36%) |
Mar 21, 2019 | 11.23 | 11.37 | 11.23 | 11.26 | 793,420 | +0.03(+0.24%) |
Mar 20, 2019 | 11.21 | 11.38 | 11.19 | 11.23 | 1,131,362 | +0.03(+0.24%) |
Mar 19, 2019 | 11.42 | 11.42 | 11.21 | 11.21 | 1,079,010 | -0.19(-1.69%) |
Mar 18, 2019 | 11.15 | 11.40 | 11.15 | 11.40 | 1,165,978 | +0.30(+2.69%) |
Mar 15, 2019 | 11.12 | 11.16 | 11.10 | 11.10 | 2,639,919 | -0.03(-0.24%) |
Mar 14, 2019 | 11.22 | 11.25 | 11.12 | 11.13 | 1,375,793 | -0.05(-0.48%) |
Mar 13, 2019 | 11.11 | 11.25 | 11.08 | 11.18 | 1,744,668 | +0.10(+0.90%) |
Mar 12, 2019 | 11.11 | 11.21 | 11.08 | 11.08 | 1,590,710 | -0.03(-0.30%) |
Mar 11, 2019 | 11.09 | 11.17 | 11.09 | 11.11 | 1,403,571 | +0.02(+0.18%) |
Mar 08, 2019 | 11.12 | 11.19 | 11.05 | 11.09 | 1,622,004 | -0.02(-0.18%) |
Mar 07, 2019 | 11.23 | 11.26 | 11.08 | 11.11 | 1,999,787 | -0.11(-0.99%) |
Mar 06, 2019 | 11.58 | 11.61 | 11.22 | 11.22 | 2,370,563 | -0.36(-3.09%) |
Mar 05, 2019 | 11.73 | 11.80 | 11.52 | 11.58 | 1,944,952 | -0.14(-1.17%) |
Mar 04, 2019 | 11.71 | 11.76 | 11.67 | 11.72 | 2,103,698 | +0.03(+0.28%) |
Mar 01, 2019 | 11.87 | 11.93 | 11.61 | 11.68 | 2,571,034 | -0.25(-2.13%) |
Feb 28, 2019 | 11.84 | 12.24 | 11.78 | 11.94 | 1,975,315 | -0.03(-0.27%) |
Feb 27, 2019 | 11.94 | 11.99 | 11.87 | 11.97 | 1,223,908 | +0.05(+0.44%) |
Feb 26, 2019 | 11.94 | 12.00 | 11.87 | 11.92 | 1,396,274 | +0.02(+0.16%) |
Feb 25, 2019 | 11.96 | 11.98 | 11.87 | 11.90 | 1,894,488 | +0.00(+0.00%) |
Feb 22, 2019 | 11.87 | 11.94 | 11.81 | 11.90 | 1,545,049 | +0.08(+0.66%) |
Feb 21, 2019 | 11.62 | 11.85 | 11.60 | 11.82 | 1,773,110 | +0.20(+1.74%) |
Feb 20, 2019 | 11.55 | 11.64 | 11.48 | 11.62 | 1,241,791 | +0.05(+0.39%) |
Feb 19, 2019 | 11.43 | 11.57 | 11.42 | 11.57 | 941,998 | +0.15(+1.31%) |
Feb 15, 2019 | 11.46 | 11.51 | 11.40 | 11.42 | 954,665 | +0.01(+0.11%) |
Feb 14, 2019 | 11.48 | 11.49 | 11.37 | 11.41 | 752,009 | -0.09(-0.79%) |
Feb 13, 2019 | 11.57 | 11.58 | 11.41 | 11.50 | 754,387 | -0.04(-0.34%) |
Feb 12, 2019 | 11.53 | 11.58 | 11.49 | 11.54 | 814,367 | +0.04(+0.34%) |
Feb 11, 2019 | 11.44 | 11.52 | 11.42 | 11.50 | 668,756 | +0.07(+0.63%) |
Feb 08, 2019 | 11.37 | 11.46 | 11.35 | 11.43 | 663,547 | +0.05(+0.40%) |
Feb 07, 2019 | 11.33 | 11.40 | 11.31 | 11.39 | 740,420 | +0.03(+0.23%) |
Feb 06, 2019 | 11.29 | 11.37 | 11.24 | 11.36 | 605,205 | +0.06(+0.52%) |
Feb 05, 2019 | 11.35 | 11.37 | 11.28 | 11.30 | 812,930 | -0.03(-0.23%) |
Feb 04, 2019 | 11.29 | 11.34 | 11.22 | 11.33 | 739,680 | +0.04(+0.35%) |