Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.60 | 11.79 | 11.59 | 11.77 | 181,995 | +0.16(+1.40%) |
Apr 29, 2019 | 11.51 | 11.70 | 11.51 | 11.61 | 211,332 | +0.06(+0.49%) |
Apr 26, 2019 | 11.50 | 11.57 | 11.48 | 11.55 | 147,836 | +0.06(+0.49%) |
Apr 25, 2019 | 11.55 | 11.55 | 11.43 | 11.50 | 202,159 | -0.06(-0.55%) |
Apr 24, 2019 | 11.60 | 11.62 | 11.54 | 11.56 | 218,334 | -0.05(-0.43%) |
Apr 23, 2019 | 11.47 | 11.62 | 11.38 | 11.61 | 132,596 | +0.14(+1.23%) |
Apr 22, 2019 | 11.65 | 11.65 | 11.44 | 11.47 | 250,145 | -0.19(-1.64%) |
Apr 18, 2019 | 11.62 | 11.69 | 11.57 | 11.66 | 243,378 | +0.03(+0.24%) |
Apr 17, 2019 | 11.67 | 11.67 | 11.55 | 11.63 | 413,924 | -0.01(-0.06%) |
Apr 16, 2019 | 11.60 | 11.65 | 11.55 | 11.64 | 266,604 | +0.05(+0.43%) |
Apr 15, 2019 | 11.67 | 11.78 | 11.55 | 11.59 | 106,091 | -0.07(-0.61%) |
Apr 12, 2019 | 11.70 | 11.72 | 11.55 | 11.66 | 158,436 | +0.04(+0.37%) |
Apr 11, 2019 | 11.67 | 11.75 | 11.60 | 11.62 | 88,681 | -0.01(-0.06%) |
Apr 10, 2019 | 11.55 | 11.63 | 11.53 | 11.62 | 308,627 | +0.08(+0.67%) |
Apr 09, 2019 | 11.59 | 11.65 | 11.53 | 11.55 | 163,963 | -0.05(-0.43%) |
Apr 08, 2019 | 11.57 | 11.67 | 11.53 | 11.60 | 180,678 | +0.03(+0.24%) |
Apr 05, 2019 | 11.58 | 11.60 | 11.51 | 11.57 | 147,553 | +0.00(+0.00%) |
Apr 04, 2019 | 11.56 | 11.61 | 11.53 | 11.57 | 113,087 | +0.01(+0.12%) |
Apr 03, 2019 | 11.59 | 11.62 | 11.49 | 11.55 | 146,150 | +0.01(+0.12%) |
Apr 02, 2019 | 11.65 | 11.65 | 11.47 | 11.54 | 182,897 | -0.13(-1.09%) |
Apr 01, 2019 | 11.69 | 12.02 | 11.61 | 11.67 | 162,648 | +0.01(+0.12%) |
Mar 29, 2019 | 11.72 | 11.72 | 11.58 | 11.65 | 182,039 | -0.01(-0.12%) |
Mar 28, 2019 | 11.58 | 11.67 | 11.55 | 11.67 | 297,237 | +0.08(+0.67%) |
Mar 27, 2019 | 11.54 | 11.68 | 11.46 | 11.59 | 146,205 | +0.03(+0.24%) |
Mar 26, 2019 | 11.35 | 11.57 | 11.35 | 11.56 | 179,814 | +0.24(+2.13%) |
Mar 25, 2019 | 11.26 | 11.42 | 11.26 | 11.32 | 245,018 | +0.03(+0.25%) |
Mar 22, 2019 | 11.51 | 11.53 | 11.24 | 11.29 | 298,923 | -0.26(-2.27%) |
Mar 21, 2019 | 11.48 | 11.62 | 11.38 | 11.55 | 270,280 | +0.06(+0.55%) |
Mar 20, 2019 | 11.65 | 11.71 | 11.49 | 11.49 | 291,592 | -0.18(-1.52%) |
Mar 19, 2019 | 11.77 | 11.99 | 11.64 | 11.67 | 472,458 | -0.07(-0.60%) |
Mar 18, 2019 | 11.71 | 11.85 | 11.71 | 11.74 | 217,903 | +0.04(+0.30%) |
Mar 15, 2019 | 11.79 | 11.85 | 11.69 | 11.70 | 757,554 | -0.08(-0.66%) |
Mar 14, 2019 | 11.82 | 11.82 | 11.70 | 11.78 | 171,480 | +0.04(+0.30%) |
Mar 13, 2019 | 11.76 | 11.84 | 11.71 | 11.75 | 164,122 | -0.01(-0.06%) |
Mar 12, 2019 | 11.83 | 11.83 | 11.73 | 11.75 | 291,089 | -0.04(-0.36%) |
Mar 11, 2019 | 11.81 | 11.83 | 11.74 | 11.79 | 211,609 | +0.00(+0.00%) |
Mar 08, 2019 | 11.72 | 11.81 | 11.72 | 11.79 | 163,524 | +0.02(+0.18%) |
Mar 07, 2019 | 11.96 | 11.96 | 11.72 | 11.77 | 200,261 | -0.18(-1.54%) |
Mar 06, 2019 | 12.02 | 12.09 | 11.92 | 11.96 | 311,066 | -0.07(-0.59%) |
Mar 05, 2019 | 11.96 | 12.08 | 11.88 | 12.03 | 177,516 | +0.08(+0.65%) |
Mar 04, 2019 | 11.93 | 11.99 | 11.89 | 11.95 | 171,960 | +0.06(+0.54%) |
Mar 01, 2019 | 11.99 | 12.01 | 11.84 | 11.89 | 266,364 | -0.06(-0.47%) |
Feb 28, 2019 | 11.91 | 11.98 | 11.88 | 11.94 | 162,340 | +0.02(+0.18%) |
Feb 27, 2019 | 11.84 | 11.94 | 11.82 | 11.92 | 188,917 | +0.07(+0.59%) |
Feb 26, 2019 | 12.01 | 12.04 | 11.83 | 11.85 | 258,597 | -0.16(-1.34%) |
Feb 25, 2019 | 12.12 | 12.16 | 11.99 | 12.01 | 150,510 | -0.09(-0.75%) |
Feb 22, 2019 | 11.96 | 12.15 | 11.82 | 12.10 | 469,616 | +0.18(+1.52%) |
Feb 21, 2019 | 12.02 | 12.02 | 11.84 | 11.92 | 200,664 | -0.12(-0.98%) |
Feb 20, 2019 | 11.89 | 12.05 | 11.84 | 12.04 | 388,642 | +0.17(+1.47%) |
Feb 19, 2019 | 11.75 | 11.88 | 11.72 | 11.87 | 200,068 | +0.06(+0.53%) |
Feb 15, 2019 | 11.70 | 11.84 | 11.69 | 11.80 | 240,402 | +0.15(+1.26%) |
Feb 14, 2019 | 11.61 | 11.73 | 11.52 | 11.66 | 282,529 | -0.01(-0.12%) |
Feb 13, 2019 | 11.75 | 11.77 | 11.61 | 11.67 | 223,150 | -0.07(-0.59%) |
Feb 12, 2019 | 11.84 | 11.85 | 11.72 | 11.74 | 175,797 | -0.06(-0.53%) |
Feb 11, 2019 | 11.82 | 11.82 | 11.72 | 11.80 | 195,640 | +0.01(+0.06%) |
Feb 08, 2019 | 11.75 | 11.83 | 11.70 | 11.80 | 204,829 | +0.01(+0.12%) |
Feb 07, 2019 | 11.64 | 11.78 | 11.64 | 11.78 | 270,912 | +0.13(+1.14%) |
Feb 06, 2019 | 11.61 | 11.71 | 11.55 | 11.65 | 244,623 | +0.03(+0.30%) |
Feb 05, 2019 | 11.68 | 11.68 | 11.55 | 11.61 | 292,440 | -0.08(-0.66%) |
Feb 04, 2019 | 11.53 | 11.73 | 11.45 | 11.69 | 347,468 | +0.15(+1.33%) |