Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.05 | 12.05 | 12.01 | 12.02 | 257,476 | +0.01(+0.06%) |
Apr 29, 2019 | 12.04 | 12.07 | 12.00 | 12.01 | 493,870 | +0.03(+0.26%) |
Apr 26, 2019 | 12.02 | 12.05 | 11.98 | 11.98 | 365,898 | -0.04(-0.32%) |
Apr 25, 2019 | 11.99 | 12.02 | 11.96 | 12.02 | 421,881 | +0.10(+0.82%) |
Apr 24, 2019 | 11.90 | 11.95 | 11.88 | 11.92 | 209,526 | +0.04(+0.36%) |
Apr 23, 2019 | 11.78 | 11.89 | 11.75 | 11.88 | 308,056 | +0.10(+0.86%) |
Apr 22, 2019 | 11.78 | 11.79 | 11.70 | 11.78 | 433,585 | -0.01(-0.07%) |
Apr 18, 2019 | 11.88 | 11.88 | 11.78 | 11.79 | 375,379 | -0.07(-0.59%) |
Apr 17, 2019 | 11.84 | 11.88 | 11.84 | 11.86 | 254,020 | +0.01(+0.07%) |
Apr 16, 2019 | 11.86 | 11.90 | 11.83 | 11.85 | 490,751 | -0.02(-0.20%) |
Apr 15, 2019 | 11.87 | 11.90 | 11.84 | 11.87 | 202,149 | -0.01(-0.07%) |
Apr 12, 2019 | 11.93 | 11.93 | 11.82 | 11.88 | 306,965 | -0.05(-0.42%) |
Apr 11, 2019 | 11.86 | 11.94 | 11.84 | 11.93 | 350,211 | +0.09(+0.72%) |
Apr 10, 2019 | 11.84 | 11.89 | 11.84 | 11.84 | 195,961 | -0.02(-0.13%) |
Apr 09, 2019 | 11.85 | 11.89 | 11.83 | 11.86 | 251,561 | +0.04(+0.33%) |
Apr 08, 2019 | 11.81 | 11.82 | 11.79 | 11.82 | 255,634 | +0.02(+0.13%) |
Apr 05, 2019 | 11.81 | 11.81 | 11.74 | 11.81 | 342,516 | -0.01(-0.07%) |
Apr 04, 2019 | 11.81 | 11.81 | 11.79 | 11.81 | 298,716 | +0.01(+0.07%) |
Apr 03, 2019 | 11.77 | 11.81 | 11.74 | 11.81 | 295,672 | +0.05(+0.40%) |
Apr 02, 2019 | 11.75 | 11.80 | 11.72 | 11.76 | 320,363 | +0.03(+0.27%) |
Apr 01, 2019 | 11.74 | 11.74 | 11.70 | 11.73 | 356,667 | +0.02(+0.13%) |
Mar 29, 2019 | 11.71 | 11.71 | 11.67 | 11.71 | 273,164 | +0.00(+0.00%) |
Mar 28, 2019 | 11.70 | 11.71 | 11.66 | 11.71 | 353,272 | +0.05(+0.40%) |
Mar 27, 2019 | 11.66 | 11.68 | 11.63 | 11.67 | 287,877 | +0.01(+0.07%) |
Mar 26, 2019 | 11.64 | 11.66 | 11.63 | 11.66 | 294,078 | +0.02(+0.13%) |
Mar 25, 2019 | 11.63 | 11.66 | 11.61 | 11.64 | 252,156 | +0.01(+0.07%) |
Mar 22, 2019 | 11.63 | 11.65 | 11.61 | 11.63 | 423,320 | +0.02(+0.20%) |
Mar 21, 2019 | 11.60 | 11.62 | 11.60 | 11.61 | 267,468 | +0.02(+0.13%) |
Mar 20, 2019 | 11.53 | 11.60 | 11.51 | 11.60 | 362,111 | +0.09(+0.74%) |
Mar 19, 2019 | 11.43 | 11.52 | 11.42 | 11.51 | 339,705 | +0.07(+0.61%) |
Mar 18, 2019 | 11.49 | 11.49 | 11.42 | 11.44 | 230,469 | -0.02(-0.20%) |
Mar 15, 2019 | 11.51 | 11.52 | 11.42 | 11.46 | 420,490 | -0.05(-0.47%) |
Mar 14, 2019 | 11.56 | 11.56 | 11.49 | 11.52 | 343,504 | -0.03(-0.30%) |
Mar 13, 2019 | 11.54 | 11.57 | 11.51 | 11.55 | 287,200 | +0.02(+0.13%) |
Mar 12, 2019 | 11.47 | 11.54 | 11.47 | 11.54 | 199,951 | +0.10(+0.88%) |
Mar 11, 2019 | 11.50 | 11.50 | 11.43 | 11.44 | 359,326 | -0.02(-0.20%) |
Mar 08, 2019 | 11.41 | 11.47 | 11.40 | 11.46 | 359,934 | +0.08(+0.68%) |
Mar 07, 2019 | 11.37 | 11.48 | 11.37 | 11.38 | 364,602 | +0.02(+0.14%) |
Mar 06, 2019 | 11.34 | 11.40 | 11.32 | 11.37 | 395,174 | +0.05(+0.41%) |
Mar 05, 2019 | 11.30 | 11.33 | 11.26 | 11.32 | 378,889 | +0.03(+0.27%) |
Mar 04, 2019 | 11.24 | 11.30 | 11.22 | 11.29 | 484,552 | +0.08(+0.69%) |
Mar 01, 2019 | 11.24 | 11.24 | 11.20 | 11.21 | 468,108 | -0.01(-0.07%) |
Feb 28, 2019 | 11.20 | 11.23 | 11.18 | 11.22 | 367,966 | +0.00(+0.00%) |
Feb 27, 2019 | 11.21 | 11.22 | 11.19 | 11.22 | 445,435 | +0.01(+0.07%) |
Feb 26, 2019 | 11.18 | 11.22 | 11.17 | 11.21 | 265,734 | +0.05(+0.49%) |
Feb 25, 2019 | 11.14 | 11.17 | 11.12 | 11.16 | 356,775 | +0.02(+0.14%) |
Feb 22, 2019 | 11.12 | 11.14 | 11.10 | 11.14 | 382,034 | +0.06(+0.56%) |
Feb 21, 2019 | 11.10 | 11.13 | 11.08 | 11.08 | 449,628 | -0.03(-0.28%) |
Feb 20, 2019 | 11.10 | 11.13 | 11.09 | 11.11 | 318,772 | +0.02(+0.14%) |
Feb 19, 2019 | 11.09 | 11.12 | 11.07 | 11.10 | 399,203 | +0.04(+0.35%) |
Feb 15, 2019 | 11.06 | 11.06 | 11.03 | 11.06 | 328,011 | -0.01(-0.07%) |
Feb 14, 2019 | 11.06 | 11.10 | 11.03 | 11.06 | 431,280 | +0.01(+0.11%) |
Feb 13, 2019 | 10.97 | 11.06 | 10.96 | 11.05 | 647,774 | +0.08(+0.70%) |
Feb 12, 2019 | 10.98 | 10.99 | 10.95 | 10.98 | 437,243 | +0.00(+0.00%) |
Feb 11, 2019 | 10.94 | 11.00 | 10.94 | 10.98 | 397,575 | +0.05(+0.49%) |
Feb 08, 2019 | 10.86 | 10.93 | 10.86 | 10.92 | 377,048 | +0.08(+0.78%) |
Feb 07, 2019 | 10.84 | 10.87 | 10.81 | 10.84 | 538,299 | +0.01(+0.07%) |
Feb 06, 2019 | 10.86 | 10.93 | 10.82 | 10.83 | 603,585 | +0.00(+0.00%) |
Feb 05, 2019 | 10.84 | 10.88 | 10.81 | 10.83 | 677,828 | +0.02(+0.14%) |
Feb 04, 2019 | 10.91 | 10.96 | 10.81 | 10.81 | 1,005,377 | -0.08(-0.78%) |