Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.78 | 10.90 | 10.60 | 10.74 | 2,375,003 | -0.03(-0.27%) |
Apr 29, 2019 | 10.92 | 10.97 | 10.76 | 10.77 | 2,362,070 | -0.18(-1.60%) |
Apr 26, 2019 | 10.91 | 11.05 | 10.89 | 10.94 | 1,261,743 | +0.04(+0.36%) |
Apr 25, 2019 | 11.11 | 11.14 | 10.79 | 10.90 | 3,070,157 | -0.25(-2.27%) |
Apr 24, 2019 | 11.52 | 11.53 | 11.14 | 11.16 | 1,718,738 | -0.38(-3.29%) |
Apr 23, 2019 | 11.52 | 11.61 | 11.46 | 11.54 | 1,149,846 | -0.03(-0.25%) |
Apr 22, 2019 | 11.48 | 11.59 | 11.38 | 11.57 | 855,173 | +0.10(+0.85%) |
Apr 18, 2019 | 11.41 | 11.55 | 11.27 | 11.47 | 1,420,373 | +0.02(+0.17%) |
Apr 17, 2019 | 11.36 | 11.49 | 11.34 | 11.45 | 1,438,229 | +0.15(+1.29%) |
Apr 16, 2019 | 11.39 | 11.39 | 11.24 | 11.30 | 1,184,065 | -0.05(-0.43%) |
Apr 15, 2019 | 11.45 | 11.46 | 11.29 | 11.35 | 1,607,373 | -0.10(-0.85%) |
Apr 12, 2019 | 11.72 | 11.79 | 11.43 | 11.45 | 1,427,981 | -0.18(-1.59%) |
Apr 11, 2019 | 11.45 | 11.64 | 11.22 | 11.63 | 2,446,535 | +0.09(+0.76%) |
Apr 10, 2019 | 11.58 | 11.67 | 11.44 | 11.55 | 2,171,361 | +0.02(+0.17%) |
Apr 09, 2019 | 11.48 | 11.61 | 11.45 | 11.53 | 1,173,181 | +0.00(+0.00%) |
Apr 08, 2019 | 11.35 | 11.66 | 11.35 | 11.53 | 1,818,822 | +0.21(+1.89%) |
Apr 05, 2019 | 11.25 | 11.32 | 11.20 | 11.31 | 2,331,650 | +0.06(+0.52%) |
Apr 04, 2019 | 11.32 | 11.43 | 11.17 | 11.25 | 1,878,856 | -0.01(-0.09%) |
Apr 03, 2019 | 11.44 | 11.54 | 11.21 | 11.26 | 3,133,262 | -0.12(-1.03%) |
Apr 02, 2019 | 11.55 | 11.57 | 11.33 | 11.38 | 1,383,038 | -0.15(-1.27%) |
Apr 01, 2019 | 11.57 | 11.57 | 11.42 | 11.53 | 1,805,594 | +0.06(+0.51%) |
Mar 29, 2019 | 11.64 | 11.66 | 11.43 | 11.47 | 1,333,194 | -0.12(-1.01%) |
Mar 28, 2019 | 11.56 | 11.64 | 11.47 | 11.58 | 1,151,838 | +0.03(+0.25%) |
Mar 27, 2019 | 11.59 | 11.78 | 11.46 | 11.56 | 1,221,507 | -0.04(-0.34%) |
Mar 26, 2019 | 11.60 | 11.70 | 11.48 | 11.59 | 1,128,728 | +0.07(+0.59%) |
Mar 25, 2019 | 11.49 | 11.71 | 11.31 | 11.53 | 1,836,493 | +0.04(+0.34%) |
Mar 22, 2019 | 11.70 | 11.72 | 11.41 | 11.49 | 1,680,062 | -0.29(-2.48%) |
Mar 21, 2019 | 11.82 | 11.94 | 11.75 | 11.78 | 1,252,044 | -0.06(-0.49%) |
Mar 20, 2019 | 11.87 | 11.94 | 11.69 | 11.84 | 971,308 | -0.05(-0.41%) |
Mar 19, 2019 | 12.05 | 12.14 | 11.85 | 11.89 | 1,237,412 | -0.08(-0.65%) |
Mar 18, 2019 | 12.12 | 12.25 | 11.94 | 11.96 | 1,926,248 | -0.12(-0.97%) |
Mar 15, 2019 | 11.88 | 12.13 | 11.86 | 12.08 | 2,577,049 | +0.19(+1.64%) |
Mar 14, 2019 | 11.67 | 11.97 | 11.58 | 11.89 | 3,833,534 | +0.21(+1.83%) |
Mar 13, 2019 | 11.62 | 11.69 | 11.53 | 11.67 | 1,327,679 | +0.10(+0.84%) |
Mar 12, 2019 | 11.58 | 11.63 | 11.40 | 11.58 | 1,409,479 | +0.02(+0.17%) |
Mar 11, 2019 | 11.35 | 11.61 | 11.34 | 11.56 | 1,735,589 | +0.21(+1.89%) |
Mar 08, 2019 | 11.17 | 11.35 | 10.98 | 11.34 | 1,739,587 | +0.07(+0.60%) |
Mar 07, 2019 | 11.46 | 11.46 | 11.19 | 11.27 | 1,509,316 | -0.13(-1.11%) |
Mar 06, 2019 | 11.28 | 11.54 | 11.25 | 11.40 | 1,610,863 | +0.12(+1.04%) |
Mar 05, 2019 | 11.19 | 11.30 | 11.16 | 11.28 | 1,639,978 | +0.10(+0.87%) |
Mar 04, 2019 | 11.27 | 11.37 | 11.02 | 11.19 | 1,848,220 | -0.03(-0.26%) |
Mar 01, 2019 | 11.34 | 11.37 | 11.13 | 11.22 | 1,438,365 | -0.06(-0.52%) |
Feb 28, 2019 | 11.55 | 11.55 | 11.21 | 11.27 | 2,110,788 | -0.27(-2.36%) |
Feb 27, 2019 | 11.64 | 11.68 | 11.51 | 11.55 | 1,640,624 | -0.08(-0.67%) |
Feb 26, 2019 | 11.81 | 11.88 | 11.60 | 11.62 | 1,501,928 | -0.18(-1.48%) |
Feb 25, 2019 | 11.94 | 12.05 | 11.74 | 11.80 | 2,318,299 | -0.12(-0.98%) |
Feb 22, 2019 | 11.84 | 11.99 | 11.77 | 11.92 | 1,337,409 | +0.17(+1.41%) |
Feb 21, 2019 | 11.63 | 11.76 | 11.55 | 11.75 | 1,367,227 | +0.05(+0.42%) |
Feb 20, 2019 | 11.53 | 11.74 | 11.49 | 11.70 | 1,918,798 | +0.18(+1.52%) |
Feb 19, 2019 | 11.94 | 11.94 | 11.52 | 11.53 | 3,091,701 | -0.45(-3.74%) |
Feb 15, 2019 | 11.93 | 11.99 | 11.88 | 11.97 | 1,406,186 | +0.14(+1.15%) |
Feb 14, 2019 | 11.78 | 11.94 | 11.73 | 11.84 | 1,227,220 | +0.01(+0.08%) |
Feb 13, 2019 | 11.87 | 11.91 | 11.75 | 11.83 | 1,461,669 | +0.04(+0.33%) |
Feb 12, 2019 | 12.03 | 12.16 | 11.78 | 11.79 | 2,239,366 | -0.19(-1.62%) |
Feb 11, 2019 | 12.15 | 12.47 | 11.90 | 11.98 | 3,580,783 | -0.02(-0.16%) |
Feb 08, 2019 | 12.32 | 12.37 | 11.94 | 12.00 | 2,625,162 | -0.34(-2.76%) |
Feb 07, 2019 | 12.27 | 12.43 | 12.19 | 12.34 | 1,761,464 | +0.00(+0.00%) |
Feb 06, 2019 | 12.63 | 12.63 | 12.31 | 12.34 | 2,686,865 | -0.24(-1.93%) |
Feb 05, 2019 | 12.45 | 12.68 | 12.27 | 12.59 | 3,366,180 | +0.16(+1.25%) |
Feb 04, 2019 | 11.70 | 12.43 | 11.61 | 12.43 | 3,978,175 | +0.65(+5.53%) |