Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.69 | 10.78 | 10.64 | 10.72 | 509,210 | -0.03(-0.28%) |
Apr 29, 2019 | 10.65 | 10.78 | 10.61 | 10.75 | 323,384 | +0.06(+0.56%) |
Apr 26, 2019 | 10.73 | 10.78 | 10.69 | 10.69 | 53,200 | -0.03(-0.28%) |
Apr 25, 2019 | 10.68 | 10.77 | 10.68 | 10.72 | 132,203 | +0.08(+0.75%) |
Apr 24, 2019 | 10.62 | 10.73 | 10.60 | 10.64 | 75,326 | -0.33(-3.01%) |
Apr 23, 2019 | 10.95 | 11.01 | 10.93 | 10.97 | 320,098 | -0.05(-0.45%) |
Apr 22, 2019 | 11.00 | 11.12 | 11.00 | 11.02 | 64,481 | -0.01(-0.09%) |
Apr 18, 2019 | 10.99 | 11.05 | 10.96 | 11.03 | 563,700 | +0.05(+0.46%) |
Apr 17, 2019 | 10.91 | 11.02 | 10.90 | 10.98 | 72,525 | +0.04(+0.37%) |
Apr 16, 2019 | 10.98 | 10.98 | 10.93 | 10.94 | 311,201 | -0.16(-1.46%) |
Apr 15, 2019 | 11.15 | 11.16 | 11.10 | 11.10 | 482,699 | -0.05(-0.43%) |
Apr 12, 2019 | 11.26 | 11.26 | 11.12 | 11.15 | 373,800 | -0.09(-0.84%) |
Apr 11, 2019 | 11.26 | 11.30 | 11.22 | 11.24 | 37,438 | -0.06(-0.49%) |
Apr 10, 2019 | 11.26 | 11.31 | 11.26 | 11.30 | 43,860 | +0.15(+1.35%) |
Apr 09, 2019 | 11.22 | 11.31 | 11.14 | 11.15 | 146,561 | -0.12(-1.02%) |
Apr 08, 2019 | 11.35 | 11.35 | 11.24 | 11.27 | 59,439 | +0.05(+0.49%) |
Apr 05, 2019 | 11.18 | 11.22 | 11.16 | 11.21 | 81,200 | -0.01(-0.09%) |
Apr 04, 2019 | 11.28 | 11.30 | 11.18 | 11.22 | 147,674 | -0.02(-0.18%) |
Apr 03, 2019 | 11.19 | 11.27 | 11.16 | 11.24 | 68,193 | +0.13(+1.22%) |
Apr 02, 2019 | 11.10 | 11.11 | 11.03 | 11.11 | 41,090 | +0.10(+0.91%) |
Apr 01, 2019 | 11.03 | 11.03 | 10.94 | 11.01 | 52,644 | -0.10(-0.90%) |
Mar 29, 2019 | 11.15 | 11.17 | 11.07 | 11.11 | 40,800 | -0.01(-0.13%) |
Mar 28, 2019 | 11.18 | 11.18 | 11.07 | 11.12 | 69,579 | -0.08(-0.67%) |
Mar 27, 2019 | 11.15 | 11.25 | 11.13 | 11.20 | 120,037 | -0.04(-0.40%) |
Mar 26, 2019 | 11.22 | 11.33 | 11.14 | 11.24 | 1,124,877 | +0.01(+0.09%) |
Mar 25, 2019 | 11.23 | 11.25 | 11.21 | 11.23 | 75,830 | +0.04(+0.40%) |
Mar 22, 2019 | 11.23 | 11.31 | 11.16 | 11.19 | 105,900 | -0.06(-0.58%) |
Mar 21, 2019 | 11.19 | 11.25 | 11.18 | 11.25 | 38,781 | +0.03(+0.27%) |
Mar 20, 2019 | 11.08 | 11.25 | 11.06 | 11.22 | 77,073 | +0.29(+2.61%) |
Mar 19, 2019 | 10.94 | 11.02 | 10.91 | 10.94 | 45,277 | +0.08(+0.74%) |
Mar 18, 2019 | 10.85 | 10.89 | 10.82 | 10.86 | 41,990 | +0.12(+1.07%) |
Mar 15, 2019 | 10.82 | 10.86 | 10.73 | 10.74 | 83,100 | +0.01(+0.05%) |
Mar 14, 2019 | 10.74 | 10.77 | 10.68 | 10.73 | 54,926 | -0.11(-0.97%) |
Mar 13, 2019 | 10.80 | 10.85 | 10.72 | 10.84 | 49,720 | -0.20(-1.81%) |
Mar 12, 2019 | 10.92 | 11.07 | 10.92 | 11.04 | 85,641 | -0.01(-0.05%) |
Mar 11, 2019 | 11.02 | 11.06 | 10.98 | 11.04 | 67,373 | +0.14(+1.28%) |
Mar 08, 2019 | 10.95 | 10.97 | 10.88 | 10.90 | 78,000 | +0.12(+1.07%) |
Mar 07, 2019 | 10.81 | 10.89 | 10.76 | 10.79 | 57,768 | -0.04(-0.37%) |
Mar 06, 2019 | 10.79 | 10.86 | 10.76 | 10.83 | 109,523 | -0.01(-0.09%) |
Mar 05, 2019 | 10.85 | 10.91 | 10.82 | 10.84 | 67,720 | -0.06(-0.55%) |
Mar 04, 2019 | 10.92 | 10.92 | 10.84 | 10.90 | 71,503 | -0.15(-1.36%) |
Mar 01, 2019 | 11.06 | 11.10 | 10.99 | 11.05 | 79,400 | +0.08(+0.73%) |
Feb 28, 2019 | 10.94 | 11.02 | 10.92 | 10.97 | 109,025 | -0.01(-0.14%) |
Feb 27, 2019 | 10.97 | 11.07 | 10.93 | 10.98 | 67,323 | -0.15(-1.30%) |
Feb 26, 2019 | 11.08 | 11.18 | 11.08 | 11.13 | 87,400 | +0.11(+1.00%) |
Feb 25, 2019 | 11.05 | 11.06 | 10.98 | 11.02 | 66,504 | +0.00(+0.05%) |
Feb 22, 2019 | 11.02 | 11.06 | 11.00 | 11.02 | 52,900 | +0.09(+0.82%) |
Feb 21, 2019 | 10.81 | 10.96 | 10.81 | 10.93 | 138,339 | -0.04(-0.32%) |
Feb 20, 2019 | 10.93 | 11.00 | 10.88 | 10.96 | 78,123 | -0.03(-0.27%) |
Feb 19, 2019 | 10.92 | 11.00 | 10.92 | 10.99 | 156,143 | +0.12(+1.10%) |
Feb 15, 2019 | 10.92 | 10.92 | 10.77 | 10.87 | 51,000 | -0.01(-0.09%) |
Feb 14, 2019 | 10.85 | 10.93 | 10.83 | 10.88 | 70,154 | +0.11(+1.02%) |
Feb 13, 2019 | 10.75 | 10.82 | 10.74 | 10.77 | 56,936 | -0.11(-1.01%) |
Feb 12, 2019 | 10.86 | 10.90 | 10.81 | 10.88 | 104,436 | +0.11(+1.02%) |
Feb 11, 2019 | 10.75 | 10.80 | 10.73 | 10.77 | 117,585 | +0.08(+0.75%) |
Feb 08, 2019 | 10.71 | 10.72 | 10.65 | 10.69 | 57,900 | -0.04(-0.42%) |
Feb 07, 2019 | 10.79 | 10.81 | 10.70 | 10.73 | 62,624 | -0.16(-1.42%) |
Feb 06, 2019 | 11.00 | 11.00 | 10.84 | 10.89 | 179,409 | -0.26(-2.33%) |
Feb 05, 2019 | 11.03 | 11.19 | 11.03 | 11.15 | 117,843 | +0.13(+1.23%) |
Feb 04, 2019 | 10.97 | 11.02 | 10.91 | 11.02 | 138,946 | -0.04(-0.41%) |