Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.19 | 11.26 | 11.13 | 11.25 | 211,299 | +0.01(+0.11%) |
Apr 29, 2019 | 11.16 | 11.24 | 11.12 | 11.24 | 165,574 | +0.08(+0.71%) |
Apr 26, 2019 | 11.12 | 11.16 | 11.10 | 11.16 | 133,053 | +0.04(+0.33%) |
Apr 25, 2019 | 11.13 | 11.19 | 11.05 | 11.12 | 170,421 | -0.02(-0.16%) |
Apr 24, 2019 | 11.14 | 11.20 | 11.10 | 11.14 | 170,867 | +0.00(+0.00%) |
Apr 23, 2019 | 11.07 | 11.17 | 11.06 | 11.14 | 193,127 | +0.07(+0.61%) |
Apr 22, 2019 | 11.11 | 11.13 | 11.04 | 11.07 | 156,552 | -0.03(-0.27%) |
Apr 18, 2019 | 11.12 | 11.13 | 11.08 | 11.10 | 107,655 | +0.01(+0.05%) |
Apr 17, 2019 | 11.15 | 11.15 | 11.06 | 11.09 | 156,370 | -0.06(-0.55%) |
Apr 16, 2019 | 11.09 | 11.17 | 11.02 | 11.16 | 187,610 | +0.09(+0.77%) |
Apr 15, 2019 | 11.10 | 11.11 | 10.95 | 11.07 | 220,436 | -0.02(-0.22%) |
Apr 12, 2019 | 11.04 | 11.09 | 10.98 | 11.09 | 147,801 | +0.07(+0.61%) |
Apr 11, 2019 | 11.06 | 11.08 | 10.99 | 11.03 | 225,803 | -0.06(-0.55%) |
Apr 10, 2019 | 11.09 | 11.12 | 11.03 | 11.09 | 176,135 | +0.00(+0.00%) |
Apr 09, 2019 | 11.09 | 11.12 | 11.08 | 11.09 | 214,631 | -0.02(-0.22%) |
Apr 08, 2019 | 11.07 | 11.13 | 11.07 | 11.11 | 116,181 | +0.02(+0.22%) |
Apr 05, 2019 | 11.06 | 11.11 | 11.03 | 11.09 | 165,006 | +0.05(+0.44%) |
Apr 04, 2019 | 11.01 | 11.06 | 10.99 | 11.04 | 130,368 | +0.06(+0.56%) |
Apr 03, 2019 | 10.98 | 11.01 | 10.97 | 10.98 | 352,915 | +0.02(+0.22%) |
Apr 02, 2019 | 10.95 | 10.99 | 10.93 | 10.95 | 288,977 | +0.01(+0.11%) |
Apr 01, 2019 | 10.93 | 10.97 | 10.92 | 10.94 | 194,451 | +0.03(+0.28%) |
Mar 29, 2019 | 11.01 | 11.05 | 10.88 | 10.91 | 276,102 | -0.09(-0.78%) |
Mar 28, 2019 | 10.97 | 11.00 | 10.92 | 11.00 | 367,696 | +0.05(+0.45%) |
Mar 27, 2019 | 10.93 | 10.98 | 10.89 | 10.95 | 316,359 | +0.01(+0.11%) |
Mar 26, 2019 | 10.97 | 10.97 | 10.89 | 10.94 | 226,361 | +0.02(+0.17%) |
Mar 25, 2019 | 10.86 | 10.97 | 10.84 | 10.92 | 341,117 | +0.04(+0.34%) |
Mar 22, 2019 | 10.92 | 10.98 | 10.87 | 10.88 | 235,301 | -0.05(-0.45%) |
Mar 21, 2019 | 10.88 | 10.97 | 10.84 | 10.93 | 250,901 | +0.06(+0.56%) |
Mar 20, 2019 | 10.88 | 10.95 | 10.82 | 10.87 | 299,333 | +0.00(+0.00%) |
Mar 19, 2019 | 10.91 | 11.01 | 10.86 | 10.87 | 311,055 | +0.01(+0.06%) |
Mar 18, 2019 | 10.93 | 10.95 | 10.84 | 10.86 | 966,137 | -0.06(-0.56%) |
Mar 15, 2019 | 10.97 | 11.06 | 10.86 | 10.92 | 455,364 | -0.05(-0.50%) |
Mar 14, 2019 | 10.98 | 11.03 | 10.95 | 10.98 | 300,462 | -0.01(-0.06%) |
Mar 13, 2019 | 10.98 | 11.01 | 10.94 | 10.98 | 222,581 | -0.01(-0.06%) |
Mar 12, 2019 | 11.06 | 11.07 | 10.94 | 10.99 | 388,225 | -0.06(-0.55%) |
Mar 11, 2019 | 11.09 | 11.09 | 11.02 | 11.05 | 322,671 | -0.01(-0.11%) |
Mar 08, 2019 | 10.96 | 11.07 | 10.92 | 11.06 | 176,968 | +0.05(+0.50%) |
Mar 07, 2019 | 10.93 | 11.03 | 10.92 | 11.01 | 232,904 | +0.05(+0.50%) |
Mar 06, 2019 | 11.09 | 11.10 | 10.95 | 10.95 | 459,068 | -0.07(-0.66%) |
Mar 05, 2019 | 11.04 | 11.09 | 10.91 | 11.03 | 370,337 | -0.01(-0.11%) |
Mar 04, 2019 | 11.02 | 11.06 | 10.97 | 11.04 | 265,537 | +0.01(+0.11%) |
Mar 01, 2019 | 11.09 | 11.11 | 10.97 | 11.03 | 271,153 | -0.04(-0.32%) |
Feb 28, 2019 | 11.16 | 11.16 | 11.04 | 11.06 | 377,341 | -0.07(-0.65%) |
Feb 27, 2019 | 11.20 | 11.23 | 11.12 | 11.14 | 290,497 | -0.05(-0.43%) |
Feb 26, 2019 | 11.02 | 11.23 | 11.02 | 11.18 | 450,128 | +0.14(+1.30%) |
Feb 25, 2019 | 11.08 | 11.08 | 10.98 | 11.04 | 454,987 | +0.01(+0.05%) |
Feb 22, 2019 | 10.97 | 11.07 | 10.92 | 11.03 | 401,727 | +0.05(+0.44%) |
Feb 21, 2019 | 10.96 | 11.02 | 10.95 | 10.99 | 220,858 | -0.01(-0.11%) |
Feb 20, 2019 | 10.95 | 11.01 | 10.87 | 11.00 | 281,604 | +0.07(+0.60%) |
Feb 19, 2019 | 10.88 | 10.94 | 10.84 | 10.93 | 346,004 | +0.02(+0.16%) |
Feb 15, 2019 | 10.87 | 10.92 | 10.84 | 10.91 | 225,460 | +0.04(+0.39%) |
Feb 14, 2019 | 10.68 | 10.88 | 10.68 | 10.87 | 274,458 | +0.16(+1.45%) |
Feb 13, 2019 | 10.86 | 10.89 | 10.70 | 10.72 | 430,318 | -0.11(-1.00%) |
Feb 12, 2019 | 10.81 | 10.91 | 10.79 | 10.82 | 278,400 | +0.04(+0.39%) |
Feb 11, 2019 | 10.86 | 10.95 | 10.78 | 10.78 | 441,615 | -0.08(-0.77%) |
Feb 08, 2019 | 10.94 | 11.06 | 10.80 | 10.87 | 443,584 | -0.08(-0.71%) |
Feb 07, 2019 | 10.94 | 11.11 | 10.90 | 10.94 | 445,111 | -0.08(-0.71%) |
Feb 06, 2019 | 11.10 | 11.15 | 10.99 | 11.02 | 297,528 | -0.10(-0.86%) |
Feb 05, 2019 | 11.03 | 11.14 | 11.00 | 11.12 | 242,935 | +0.08(+0.76%) |
Feb 04, 2019 | 10.93 | 11.12 | 10.93 | 11.03 | 359,320 | +0.10(+0.93%) |