Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.30 | 11.30 | 11.04 | 11.06 | 113,594 | -0.16(-1.45%) |
Apr 29, 2019 | 11.28 | 11.31 | 11.19 | 11.22 | 63,683 | -0.04(-0.38%) |
Apr 26, 2019 | 11.34 | 11.34 | 11.13 | 11.27 | 89,589 | -0.15(-1.35%) |
Apr 25, 2019 | 11.53 | 11.61 | 11.42 | 11.42 | 1,090,324 | -0.11(-0.97%) |
Apr 24, 2019 | 11.87 | 11.87 | 11.52 | 11.53 | 199,746 | -0.31(-2.61%) |
Apr 23, 2019 | 11.84 | 11.91 | 11.71 | 11.84 | 77,970 | +0.01(+0.07%) |
Apr 22, 2019 | 11.63 | 11.84 | 11.58 | 11.83 | 90,588 | +0.37(+3.22%) |
Apr 18, 2019 | 11.59 | 11.60 | 11.44 | 11.47 | 126,705 | -0.09(-0.74%) |
Apr 17, 2019 | 11.60 | 11.65 | 11.51 | 11.55 | 69,737 | +0.01(+0.07%) |
Apr 16, 2019 | 11.55 | 11.59 | 11.41 | 11.54 | 118,725 | +0.03(+0.22%) |
Apr 15, 2019 | 11.57 | 11.64 | 11.49 | 11.52 | 84,115 | -0.09(-0.81%) |
Apr 12, 2019 | 11.65 | 11.73 | 11.54 | 11.61 | 95,640 | +0.32(+2.82%) |
Apr 11, 2019 | 11.39 | 11.49 | 11.22 | 11.29 | 71,684 | -0.14(-1.20%) |
Apr 10, 2019 | 11.35 | 11.48 | 11.33 | 11.43 | 227,595 | +0.14(+1.26%) |
Apr 09, 2019 | 11.47 | 11.47 | 11.28 | 11.29 | 141,794 | -0.24(-2.12%) |
Apr 08, 2019 | 11.50 | 11.63 | 11.47 | 11.53 | 156,948 | +0.07(+0.60%) |
Apr 05, 2019 | 11.17 | 11.47 | 11.17 | 11.47 | 162,890 | +0.35(+3.17%) |
Apr 04, 2019 | 10.93 | 11.11 | 10.91 | 11.11 | 89,921 | +0.20(+1.81%) |
Apr 03, 2019 | 11.22 | 11.22 | 10.88 | 10.92 | 124,575 | -0.22(-2.01%) |
Apr 02, 2019 | 11.31 | 11.33 | 11.14 | 11.14 | 107,786 | -0.15(-1.30%) |
Apr 01, 2019 | 11.23 | 11.32 | 11.18 | 11.28 | 122,233 | +0.17(+1.55%) |
Mar 29, 2019 | 11.28 | 11.33 | 11.10 | 11.11 | 77,140 | -0.03(-0.23%) |
Mar 28, 2019 | 11.01 | 11.15 | 10.99 | 11.14 | 87,788 | +0.09(+0.78%) |
Mar 27, 2019 | 11.11 | 11.16 | 10.95 | 11.05 | 214,367 | -0.05(-0.46%) |
Mar 26, 2019 | 11.03 | 11.19 | 11.02 | 11.10 | 211,113 | +0.22(+2.05%) |
Mar 25, 2019 | 10.79 | 10.90 | 10.68 | 10.88 | 117,197 | +0.03(+0.24%) |
Mar 22, 2019 | 11.21 | 11.21 | 10.78 | 10.86 | 210,594 | -0.46(-4.03%) |
Mar 21, 2019 | 11.21 | 11.35 | 11.16 | 11.31 | 138,766 | +0.09(+0.80%) |
Mar 20, 2019 | 10.99 | 11.33 | 10.95 | 11.22 | 153,961 | +0.23(+2.11%) |
Mar 19, 2019 | 11.18 | 11.19 | 10.95 | 10.99 | 89,762 | -0.10(-0.93%) |
Mar 18, 2019 | 10.89 | 11.10 | 10.88 | 11.09 | 97,973 | +0.25(+2.30%) |
Mar 15, 2019 | 10.83 | 10.89 | 10.82 | 10.84 | 104,020 | -0.04(-0.39%) |
Mar 14, 2019 | 10.87 | 10.95 | 10.86 | 10.89 | 66,230 | +0.03(+0.32%) |
Mar 13, 2019 | 10.79 | 10.89 | 10.73 | 10.85 | 131,452 | +0.15(+1.44%) |
Mar 12, 2019 | 10.55 | 10.71 | 10.55 | 10.70 | 130,569 | +0.20(+1.88%) |
Mar 11, 2019 | 10.35 | 10.51 | 10.33 | 10.50 | 99,396 | +0.21(+2.00%) |
Mar 08, 2019 | 10.42 | 10.42 | 10.22 | 10.29 | 146,653 | -0.33(-3.07%) |
Mar 07, 2019 | 10.77 | 10.77 | 10.57 | 10.62 | 159,839 | -0.12(-1.12%) |
Mar 06, 2019 | 10.91 | 10.92 | 10.71 | 10.74 | 565,803 | -0.26(-2.34%) |
Mar 05, 2019 | 11.13 | 11.13 | 10.91 | 11.00 | 128,313 | -0.11(-1.00%) |
Mar 04, 2019 | 11.10 | 11.16 | 10.89 | 11.11 | 331,882 | +0.09(+0.78%) |
Mar 01, 2019 | 10.90 | 11.03 | 10.89 | 11.02 | 384,864 | +0.20(+1.82%) |
Feb 28, 2019 | 11.01 | 11.01 | 10.74 | 10.83 | 133,800 | -0.15(-1.33%) |
Feb 27, 2019 | 11.01 | 11.17 | 10.93 | 10.97 | 108,185 | +0.00(+0.00%) |
Feb 26, 2019 | 11.17 | 11.21 | 10.96 | 10.97 | 160,584 | -0.23(-2.07%) |
Feb 25, 2019 | 11.17 | 11.30 | 11.16 | 11.20 | 118,943 | -0.03(-0.23%) |
Feb 22, 2019 | 11.26 | 11.33 | 11.16 | 11.23 | 129,297 | +0.09(+0.77%) |
Feb 21, 2019 | 11.43 | 11.43 | 11.10 | 11.14 | 130,570 | -0.33(-2.92%) |
Feb 20, 2019 | 11.36 | 11.54 | 11.34 | 11.48 | 695,497 | +0.08(+0.68%) |
Feb 19, 2019 | 11.31 | 11.46 | 11.29 | 11.40 | 153,547 | +0.01(+0.08%) |
Feb 15, 2019 | 11.27 | 11.40 | 11.27 | 11.39 | 164,359 | +0.25(+2.23%) |
Feb 14, 2019 | 11.03 | 11.25 | 11.02 | 11.14 | 139,279 | +0.05(+0.46%) |
Feb 13, 2019 | 10.96 | 11.22 | 10.96 | 11.09 | 839,304 | +0.18(+1.65%) |
Feb 12, 2019 | 10.99 | 11.11 | 10.90 | 10.91 | 164,775 | +0.09(+0.87%) |
Feb 11, 2019 | 10.61 | 10.83 | 10.58 | 10.82 | 230,139 | +0.15(+1.45%) |
Feb 08, 2019 | 10.78 | 10.79 | 10.46 | 10.66 | 220,271 | -0.11(-1.04%) |
Feb 07, 2019 | 11.12 | 11.15 | 10.70 | 10.77 | 464,929 | -0.43(-3.83%) |
Feb 06, 2019 | 11.25 | 11.32 | 11.18 | 11.20 | 163,695 | -0.09(-0.84%) |
Feb 05, 2019 | 11.40 | 11.45 | 11.28 | 11.30 | 192,019 | -0.11(-0.98%) |
Feb 04, 2019 | 11.25 | 11.41 | 11.16 | 11.41 | 276,286 | +0.07(+0.61%) |