Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.99 | 11.99 | 11.96 | 11.96 | 258,716 | +0.01(+0.07%) |
Apr 29, 2019 | 11.98 | 12.01 | 11.94 | 11.96 | 496,248 | +0.03(+0.26%) |
Apr 26, 2019 | 11.96 | 11.99 | 11.92 | 11.92 | 367,660 | -0.04(-0.33%) |
Apr 25, 2019 | 11.93 | 11.96 | 11.90 | 11.96 | 423,912 | +0.10(+0.82%) |
Apr 24, 2019 | 11.85 | 11.89 | 11.82 | 11.87 | 210,535 | +0.04(+0.36%) |
Apr 23, 2019 | 11.72 | 11.83 | 11.69 | 11.82 | 309,540 | +0.10(+0.86%) |
Apr 22, 2019 | 11.72 | 11.73 | 11.64 | 11.72 | 435,673 | -0.01(-0.07%) |
Apr 18, 2019 | 11.82 | 11.82 | 11.72 | 11.73 | 377,186 | -0.07(-0.59%) |
Apr 17, 2019 | 11.78 | 11.82 | 11.78 | 11.80 | 255,243 | +0.01(+0.07%) |
Apr 16, 2019 | 11.81 | 11.85 | 11.77 | 11.79 | 493,114 | -0.02(-0.20%) |
Apr 15, 2019 | 11.82 | 11.85 | 11.79 | 11.82 | 203,123 | -0.01(-0.07%) |
Apr 12, 2019 | 11.88 | 11.88 | 11.76 | 11.82 | 308,443 | -0.05(-0.42%) |
Apr 11, 2019 | 11.80 | 11.88 | 11.79 | 11.87 | 351,897 | +0.09(+0.72%) |
Apr 10, 2019 | 11.79 | 11.83 | 11.79 | 11.79 | 196,905 | -0.02(-0.13%) |
Apr 09, 2019 | 11.80 | 11.83 | 11.78 | 11.80 | 252,773 | +0.04(+0.33%) |
Apr 08, 2019 | 11.75 | 11.76 | 11.73 | 11.76 | 256,865 | +0.02(+0.13%) |
Apr 05, 2019 | 11.76 | 11.76 | 11.68 | 11.75 | 344,165 | -0.01(-0.07%) |
Apr 04, 2019 | 11.76 | 11.76 | 11.74 | 11.76 | 300,154 | +0.01(+0.07%) |
Apr 03, 2019 | 11.71 | 11.75 | 11.69 | 11.75 | 297,095 | +0.05(+0.40%) |
Apr 02, 2019 | 11.69 | 11.74 | 11.66 | 11.70 | 321,906 | +0.03(+0.26%) |
Apr 01, 2019 | 11.68 | 11.69 | 11.65 | 11.67 | 358,385 | +0.02(+0.13%) |
Mar 29, 2019 | 11.66 | 11.66 | 11.61 | 11.66 | 274,479 | +0.00(+0.00%) |
Mar 28, 2019 | 11.64 | 11.66 | 11.60 | 11.66 | 354,973 | +0.05(+0.40%) |
Mar 27, 2019 | 11.60 | 11.63 | 11.58 | 11.61 | 289,263 | +0.01(+0.07%) |
Mar 26, 2019 | 11.59 | 11.60 | 11.57 | 11.60 | 295,493 | +0.02(+0.13%) |
Mar 25, 2019 | 11.58 | 11.60 | 11.56 | 11.59 | 253,370 | +0.01(+0.07%) |
Mar 22, 2019 | 11.57 | 11.59 | 11.56 | 11.58 | 425,359 | +0.02(+0.20%) |
Mar 21, 2019 | 11.55 | 11.56 | 11.54 | 11.56 | 268,755 | +0.02(+0.13%) |
Mar 20, 2019 | 11.48 | 11.54 | 11.46 | 11.54 | 363,855 | +0.09(+0.74%) |
Mar 19, 2019 | 11.38 | 11.46 | 11.36 | 11.46 | 341,340 | +0.07(+0.61%) |
Mar 18, 2019 | 11.43 | 11.43 | 11.37 | 11.39 | 231,578 | -0.02(-0.20%) |
Mar 15, 2019 | 11.46 | 11.46 | 11.36 | 11.41 | 422,514 | -0.05(-0.47%) |
Mar 14, 2019 | 11.51 | 11.51 | 11.43 | 11.46 | 345,158 | -0.03(-0.30%) |
Mar 13, 2019 | 11.48 | 11.51 | 11.46 | 11.50 | 288,583 | +0.02(+0.13%) |
Mar 12, 2019 | 11.42 | 11.48 | 11.41 | 11.48 | 200,914 | +0.10(+0.88%) |
Mar 11, 2019 | 11.44 | 11.44 | 11.37 | 11.38 | 361,056 | -0.02(-0.20%) |
Mar 08, 2019 | 11.36 | 11.41 | 11.35 | 11.40 | 361,667 | +0.08(+0.68%) |
Mar 07, 2019 | 11.32 | 11.43 | 11.32 | 11.33 | 366,357 | +0.02(+0.14%) |
Mar 06, 2019 | 11.28 | 11.34 | 11.27 | 11.31 | 397,076 | +0.05(+0.41%) |
Mar 05, 2019 | 11.25 | 11.27 | 11.20 | 11.27 | 380,714 | +0.03(+0.27%) |
Mar 04, 2019 | 11.19 | 11.25 | 11.17 | 11.23 | 486,885 | +0.08(+0.69%) |
Mar 01, 2019 | 11.19 | 11.19 | 11.15 | 11.16 | 470,362 | -0.01(-0.07%) |
Feb 28, 2019 | 11.15 | 11.17 | 11.13 | 11.17 | 369,738 | +0.00(+0.00%) |
Feb 27, 2019 | 11.16 | 11.17 | 11.13 | 11.17 | 447,580 | +0.01(+0.07%) |
Feb 26, 2019 | 11.13 | 11.17 | 11.11 | 11.16 | 267,014 | +0.05(+0.49%) |
Feb 25, 2019 | 11.09 | 11.11 | 11.07 | 11.10 | 358,493 | +0.02(+0.14%) |
Feb 22, 2019 | 11.07 | 11.09 | 11.05 | 11.09 | 383,873 | +0.06(+0.56%) |
Feb 21, 2019 | 11.04 | 11.07 | 11.03 | 11.03 | 451,793 | -0.03(-0.28%) |
Feb 20, 2019 | 11.04 | 11.07 | 11.04 | 11.06 | 320,307 | +0.02(+0.14%) |
Feb 19, 2019 | 11.03 | 11.07 | 11.02 | 11.04 | 401,126 | +0.04(+0.35%) |
Feb 15, 2019 | 11.00 | 11.01 | 10.98 | 11.00 | 329,591 | -0.01(-0.07%) |
Feb 14, 2019 | 11.01 | 11.04 | 10.97 | 11.01 | 433,356 | +0.01(+0.11%) |
Feb 13, 2019 | 10.91 | 11.01 | 10.91 | 11.00 | 650,893 | +0.08(+0.70%) |
Feb 12, 2019 | 10.93 | 10.94 | 10.90 | 10.92 | 439,348 | +0.00(+0.00%) |
Feb 11, 2019 | 10.88 | 10.95 | 10.88 | 10.92 | 399,489 | +0.05(+0.49%) |
Feb 08, 2019 | 10.81 | 10.88 | 10.81 | 10.87 | 378,863 | +0.08(+0.78%) |
Feb 07, 2019 | 10.78 | 10.82 | 10.76 | 10.78 | 540,891 | +0.01(+0.07%) |
Feb 06, 2019 | 10.81 | 10.88 | 10.77 | 10.78 | 606,492 | +0.00(+0.00%) |
Feb 05, 2019 | 10.79 | 10.82 | 10.76 | 10.78 | 681,091 | +0.02(+0.14%) |
Feb 04, 2019 | 10.85 | 10.91 | 10.76 | 10.76 | 1,010,217 | -0.08(-0.78%) |