Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.99 | 11.99 | 11.96 | 11.96 | 258,708 | +0.01(+0.06%) |
Apr 29, 2019 | 11.98 | 12.01 | 11.94 | 11.96 | 496,234 | +0.03(+0.26%) |
Apr 26, 2019 | 11.96 | 11.99 | 11.92 | 11.92 | 367,649 | -0.04(-0.32%) |
Apr 25, 2019 | 11.93 | 11.96 | 11.90 | 11.96 | 423,900 | +0.10(+0.82%) |
Apr 24, 2019 | 11.85 | 11.89 | 11.82 | 11.87 | 210,529 | +0.04(+0.36%) |
Apr 23, 2019 | 11.72 | 11.84 | 11.69 | 11.82 | 309,530 | +0.10(+0.86%) |
Apr 22, 2019 | 11.72 | 11.73 | 11.64 | 11.72 | 435,660 | -0.01(-0.07%) |
Apr 18, 2019 | 11.82 | 11.82 | 11.72 | 11.73 | 377,175 | -0.07(-0.59%) |
Apr 17, 2019 | 11.78 | 11.82 | 11.78 | 11.80 | 255,235 | +0.01(+0.07%) |
Apr 16, 2019 | 11.81 | 11.85 | 11.77 | 11.79 | 493,099 | -0.02(-0.20%) |
Apr 15, 2019 | 11.82 | 11.85 | 11.79 | 11.82 | 203,117 | -0.01(-0.07%) |
Apr 12, 2019 | 11.88 | 11.88 | 11.76 | 11.82 | 308,434 | -0.05(-0.42%) |
Apr 11, 2019 | 11.80 | 11.88 | 11.79 | 11.87 | 351,887 | +0.09(+0.72%) |
Apr 10, 2019 | 11.79 | 11.83 | 11.79 | 11.79 | 196,899 | -0.02(-0.13%) |
Apr 09, 2019 | 11.80 | 11.83 | 11.78 | 11.80 | 252,765 | +0.04(+0.33%) |
Apr 08, 2019 | 11.75 | 11.76 | 11.73 | 11.76 | 256,857 | +0.02(+0.13%) |
Apr 05, 2019 | 11.76 | 11.76 | 11.68 | 11.75 | 344,155 | -0.01(-0.07%) |
Apr 04, 2019 | 11.76 | 11.76 | 11.74 | 11.76 | 300,146 | +0.01(+0.07%) |
Apr 03, 2019 | 11.71 | 11.75 | 11.69 | 11.75 | 297,087 | +0.05(+0.40%) |
Apr 02, 2019 | 11.70 | 11.74 | 11.66 | 11.70 | 321,896 | +0.03(+0.27%) |
Apr 01, 2019 | 11.68 | 11.69 | 11.65 | 11.67 | 358,374 | +0.02(+0.13%) |
Mar 29, 2019 | 11.66 | 11.66 | 11.61 | 11.66 | 274,471 | +0.00(+0.00%) |
Mar 28, 2019 | 11.64 | 11.66 | 11.60 | 11.66 | 354,962 | +0.05(+0.40%) |
Mar 27, 2019 | 11.60 | 11.63 | 11.58 | 11.61 | 289,255 | +0.01(+0.07%) |
Mar 26, 2019 | 11.59 | 11.60 | 11.57 | 11.60 | 295,485 | +0.02(+0.13%) |
Mar 25, 2019 | 11.58 | 11.60 | 11.56 | 11.59 | 253,363 | +0.01(+0.07%) |
Mar 22, 2019 | 11.57 | 11.59 | 11.56 | 11.58 | 425,346 | +0.02(+0.20%) |
Mar 21, 2019 | 11.55 | 11.56 | 11.54 | 11.56 | 268,748 | +0.02(+0.13%) |
Mar 20, 2019 | 11.48 | 11.54 | 11.46 | 11.54 | 363,844 | +0.09(+0.74%) |
Mar 19, 2019 | 11.38 | 11.46 | 11.36 | 11.46 | 341,331 | +0.07(+0.61%) |
Mar 18, 2019 | 11.43 | 11.43 | 11.37 | 11.39 | 231,572 | -0.02(-0.20%) |
Mar 15, 2019 | 11.46 | 11.46 | 11.36 | 11.41 | 422,502 | -0.05(-0.47%) |
Mar 14, 2019 | 11.51 | 11.51 | 11.43 | 11.46 | 345,148 | -0.03(-0.30%) |
Mar 13, 2019 | 11.48 | 11.51 | 11.46 | 11.50 | 288,574 | +0.02(+0.13%) |
Mar 12, 2019 | 11.42 | 11.48 | 11.41 | 11.48 | 200,908 | +0.10(+0.88%) |
Mar 11, 2019 | 11.44 | 11.44 | 11.37 | 11.38 | 361,046 | -0.02(-0.20%) |
Mar 08, 2019 | 11.36 | 11.41 | 11.35 | 11.40 | 361,656 | +0.08(+0.68%) |
Mar 07, 2019 | 11.32 | 11.43 | 11.32 | 11.33 | 366,347 | +0.02(+0.14%) |
Mar 06, 2019 | 11.28 | 11.34 | 11.27 | 11.31 | 397,065 | +0.05(+0.41%) |
Mar 05, 2019 | 11.25 | 11.27 | 11.20 | 11.27 | 380,703 | +0.03(+0.27%) |
Mar 04, 2019 | 11.19 | 11.25 | 11.17 | 11.24 | 486,871 | +0.08(+0.69%) |
Mar 01, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 470,348 | -0.01(-0.07%) |
Feb 28, 2019 | 11.15 | 11.17 | 11.13 | 11.17 | 369,727 | +0.00(+0.00%) |
Feb 27, 2019 | 11.16 | 11.17 | 11.14 | 11.17 | 447,567 | +0.01(+0.07%) |
Feb 26, 2019 | 11.13 | 11.17 | 11.11 | 11.16 | 267,006 | +0.05(+0.49%) |
Feb 25, 2019 | 11.09 | 11.11 | 11.07 | 11.10 | 358,482 | +0.02(+0.14%) |
Feb 22, 2019 | 11.07 | 11.09 | 11.05 | 11.09 | 383,862 | +0.06(+0.56%) |
Feb 21, 2019 | 11.04 | 11.07 | 11.03 | 11.03 | 451,779 | -0.03(-0.28%) |
Feb 20, 2019 | 11.04 | 11.07 | 11.04 | 11.06 | 320,297 | +0.02(+0.14%) |
Feb 19, 2019 | 11.04 | 11.07 | 11.02 | 11.04 | 401,114 | +0.04(+0.35%) |
Feb 15, 2019 | 11.00 | 11.01 | 10.98 | 11.00 | 329,581 | -0.01(-0.07%) |
Feb 14, 2019 | 11.01 | 11.04 | 10.98 | 11.01 | 433,343 | +0.01(+0.11%) |
Feb 13, 2019 | 10.92 | 11.01 | 10.91 | 11.00 | 650,874 | +0.08(+0.70%) |
Feb 12, 2019 | 10.93 | 10.94 | 10.90 | 10.92 | 439,335 | +0.00(+0.00%) |
Feb 11, 2019 | 10.88 | 10.95 | 10.88 | 10.92 | 399,477 | +0.05(+0.49%) |
Feb 08, 2019 | 10.81 | 10.88 | 10.81 | 10.87 | 378,852 | +0.08(+0.78%) |
Feb 07, 2019 | 10.79 | 10.82 | 10.76 | 10.79 | 540,875 | +0.01(+0.07%) |
Feb 06, 2019 | 10.81 | 10.88 | 10.77 | 10.78 | 606,474 | +0.00(+0.00%) |
Feb 05, 2019 | 10.79 | 10.82 | 10.76 | 10.78 | 681,071 | +0.02(+0.14%) |
Feb 04, 2019 | 10.85 | 10.91 | 10.76 | 10.76 | 1,010,187 | -0.08(-0.78%) |