Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.23 | 11.30 | 11.17 | 11.29 | 210,479 | +0.01(+0.11%) |
Apr 29, 2019 | 11.21 | 11.29 | 11.16 | 11.28 | 164,931 | +0.08(+0.71%) |
Apr 26, 2019 | 11.16 | 11.21 | 11.14 | 11.20 | 132,536 | +0.04(+0.33%) |
Apr 25, 2019 | 11.17 | 11.23 | 11.10 | 11.16 | 169,759 | -0.02(-0.16%) |
Apr 24, 2019 | 11.18 | 11.24 | 11.14 | 11.18 | 170,203 | +0.00(+0.00%) |
Apr 23, 2019 | 11.11 | 11.21 | 11.10 | 11.18 | 192,377 | +0.07(+0.61%) |
Apr 22, 2019 | 11.16 | 11.17 | 11.08 | 11.11 | 155,944 | -0.03(-0.28%) |
Apr 18, 2019 | 11.16 | 11.17 | 11.12 | 11.14 | 107,237 | +0.01(+0.06%) |
Apr 17, 2019 | 11.19 | 11.19 | 11.10 | 11.14 | 155,763 | -0.06(-0.55%) |
Apr 16, 2019 | 11.14 | 11.22 | 11.06 | 11.20 | 186,882 | +0.09(+0.77%) |
Apr 15, 2019 | 11.14 | 11.15 | 11.00 | 11.11 | 219,580 | -0.02(-0.22%) |
Apr 12, 2019 | 11.08 | 11.14 | 11.03 | 11.14 | 147,227 | +0.07(+0.61%) |
Apr 11, 2019 | 11.11 | 11.12 | 11.03 | 11.07 | 224,926 | -0.06(-0.55%) |
Apr 10, 2019 | 11.14 | 11.16 | 11.07 | 11.13 | 175,451 | +0.00(+0.00%) |
Apr 09, 2019 | 11.14 | 11.16 | 11.12 | 11.13 | 213,797 | -0.02(-0.22%) |
Apr 08, 2019 | 11.11 | 11.17 | 11.11 | 11.16 | 115,729 | +0.02(+0.22%) |
Apr 05, 2019 | 11.10 | 11.16 | 11.08 | 11.13 | 164,365 | +0.05(+0.44%) |
Apr 04, 2019 | 11.05 | 11.10 | 11.03 | 11.08 | 129,861 | +0.06(+0.56%) |
Apr 03, 2019 | 11.02 | 11.05 | 11.01 | 11.02 | 351,544 | +0.02(+0.22%) |
Apr 02, 2019 | 10.99 | 11.03 | 10.98 | 11.00 | 287,855 | +0.01(+0.11%) |
Apr 01, 2019 | 10.97 | 11.02 | 10.97 | 10.98 | 193,696 | +0.03(+0.28%) |
Mar 29, 2019 | 11.05 | 11.09 | 10.92 | 10.95 | 275,030 | -0.09(-0.78%) |
Mar 28, 2019 | 11.01 | 11.04 | 10.97 | 11.04 | 366,268 | +0.05(+0.45%) |
Mar 27, 2019 | 10.97 | 11.03 | 10.93 | 10.99 | 315,131 | +0.01(+0.11%) |
Mar 26, 2019 | 11.01 | 11.01 | 10.93 | 10.98 | 225,482 | +0.02(+0.17%) |
Mar 25, 2019 | 10.90 | 11.02 | 10.88 | 10.96 | 339,792 | +0.04(+0.34%) |
Mar 22, 2019 | 10.97 | 11.03 | 10.91 | 10.92 | 234,388 | -0.05(-0.45%) |
Mar 21, 2019 | 10.92 | 11.02 | 10.89 | 10.97 | 249,926 | +0.06(+0.56%) |
Mar 20, 2019 | 10.92 | 11.00 | 10.86 | 10.91 | 298,170 | +0.00(+0.00%) |
Mar 19, 2019 | 10.95 | 11.05 | 10.91 | 10.91 | 309,847 | +0.01(+0.06%) |
Mar 18, 2019 | 10.97 | 11.00 | 10.88 | 10.91 | 962,385 | -0.06(-0.56%) |
Mar 15, 2019 | 11.01 | 11.11 | 10.90 | 10.97 | 453,596 | -0.06(-0.50%) |
Mar 14, 2019 | 11.02 | 11.07 | 10.99 | 11.02 | 299,295 | -0.01(-0.06%) |
Mar 13, 2019 | 11.03 | 11.05 | 10.98 | 11.03 | 221,717 | -0.01(-0.06%) |
Mar 12, 2019 | 11.11 | 11.11 | 10.98 | 11.03 | 386,717 | -0.06(-0.55%) |
Mar 11, 2019 | 11.13 | 11.14 | 11.07 | 11.10 | 321,418 | -0.01(-0.11%) |
Mar 08, 2019 | 11.00 | 11.11 | 10.97 | 11.11 | 176,280 | +0.06(+0.50%) |
Mar 07, 2019 | 10.97 | 11.07 | 10.97 | 11.05 | 232,000 | +0.06(+0.50%) |
Mar 06, 2019 | 11.14 | 11.14 | 11.00 | 11.00 | 457,285 | -0.07(-0.66%) |
Mar 05, 2019 | 11.08 | 11.14 | 10.96 | 11.07 | 368,899 | -0.01(-0.11%) |
Mar 04, 2019 | 11.06 | 11.11 | 11.02 | 11.08 | 264,505 | +0.01(+0.11%) |
Mar 01, 2019 | 11.14 | 11.15 | 11.02 | 11.07 | 270,100 | -0.04(-0.33%) |
Feb 28, 2019 | 11.20 | 11.20 | 11.08 | 11.11 | 375,876 | -0.07(-0.65%) |
Feb 27, 2019 | 11.25 | 11.27 | 11.16 | 11.18 | 289,369 | -0.05(-0.43%) |
Feb 26, 2019 | 11.06 | 11.27 | 11.06 | 11.23 | 448,380 | +0.14(+1.30%) |
Feb 25, 2019 | 11.12 | 11.12 | 11.02 | 11.08 | 453,220 | +0.01(+0.05%) |
Feb 22, 2019 | 11.02 | 11.11 | 10.96 | 11.08 | 400,167 | +0.05(+0.44%) |
Feb 21, 2019 | 11.00 | 11.06 | 10.99 | 11.03 | 220,000 | -0.01(-0.11%) |
Feb 20, 2019 | 10.99 | 11.06 | 10.91 | 11.04 | 280,510 | +0.07(+0.60%) |
Feb 19, 2019 | 10.93 | 10.99 | 10.89 | 10.97 | 344,660 | +0.02(+0.16%) |
Feb 15, 2019 | 10.91 | 10.96 | 10.88 | 10.96 | 224,585 | +0.04(+0.39%) |
Feb 14, 2019 | 10.72 | 10.92 | 10.72 | 10.91 | 273,392 | +0.16(+1.45%) |
Feb 13, 2019 | 10.90 | 10.94 | 10.75 | 10.76 | 428,647 | -0.11(-1.00%) |
Feb 12, 2019 | 10.85 | 10.95 | 10.84 | 10.87 | 277,319 | +0.04(+0.39%) |
Feb 11, 2019 | 10.90 | 10.99 | 10.82 | 10.82 | 439,899 | -0.08(-0.77%) |
Feb 08, 2019 | 10.98 | 11.10 | 10.84 | 10.91 | 441,861 | -0.08(-0.71%) |
Feb 07, 2019 | 10.99 | 11.15 | 10.94 | 10.99 | 443,383 | -0.08(-0.71%) |
Feb 06, 2019 | 11.14 | 11.19 | 11.03 | 11.06 | 296,372 | -0.10(-0.86%) |
Feb 05, 2019 | 11.08 | 11.18 | 11.05 | 11.16 | 241,992 | +0.08(+0.76%) |
Feb 04, 2019 | 10.97 | 11.17 | 10.97 | 11.08 | 357,924 | +0.10(+0.93%) |