Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.92 | 11.92 | 11.87 | 11.87 | 782 | -0.03(-0.26%) |
Apr 29, 2019 | 11.89 | 11.90 | 11.88 | 11.90 | 4,155 | +0.06(+0.53%) |
Apr 26, 2019 | 11.84 | 11.86 | 11.84 | 11.84 | 679 | +0.01(+0.13%) |
Apr 25, 2019 | 11.84 | 11.84 | 11.82 | 11.82 | 1,780 | -0.06(-0.49%) |
Apr 24, 2019 | 11.93 | 11.93 | 11.85 | 11.88 | 3,264 | -0.09(-0.74%) |
Apr 23, 2019 | 12.01 | 12.01 | 11.96 | 11.97 | 6,616 | -0.08(-0.67%) |
Apr 22, 2019 | 12.05 | 12.05 | 12.05 | 12.05 | 1,742 | +0.03(+0.21%) |
Apr 18, 2019 | 12.03 | 12.03 | 12.03 | 12.03 | 1,358 | -0.03(-0.26%) |
Apr 17, 2019 | 12.06 | 12.06 | 12.06 | 40 | +0.00(+0.00%) | |
Apr 16, 2019 | 12.07 | 12.07 | 12.02 | 12.06 | 5,991 | +0.05(+0.42%) |
Apr 15, 2019 | 11.95 | 12.01 | 11.95 | 12.01 | 991 | +0.04(+0.37%) |
Apr 12, 2019 | 11.96 | 11.96 | 11.96 | 11.96 | 1,630 | +0.10(+0.81%) |
Apr 11, 2019 | 11.82 | 11.87 | 11.82 | 11.87 | 8,079 | +0.02(+0.19%) |
Apr 10, 2019 | 11.76 | 11.84 | 11.76 | 11.84 | 1,632 | +0.03(+0.21%) |
Apr 09, 2019 | 11.85 | 11.85 | 11.82 | 11.82 | 3,591 | -0.05(-0.46%) |
Apr 08, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 535 | -0.02(-0.19%) |
Apr 05, 2019 | 11.89 | 11.90 | 11.89 | 11.90 | 815 | +0.01(+0.12%) |
Apr 04, 2019 | 11.92 | 11.93 | 11.88 | 11.88 | 3,163 | -0.04(-0.37%) |
Apr 03, 2019 | 11.96 | 11.96 | 11.93 | 11.93 | 1,362 | +0.08(+0.70%) |
Apr 02, 2019 | 11.84 | 11.84 | 11.84 | 55 | +0.00(+0.00%) | |
Apr 01, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 349 | +0.12(+1.02%) |
Mar 29, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 955 | -0.02(-0.20%) |
Mar 28, 2019 | 11.76 | 11.76 | 11.72 | 11.75 | 5,077 | -0.03(-0.25%) |
Mar 27, 2019 | 11.78 | 11.78 | 11.78 | 11.78 | 458 | -0.07(-0.58%) |
Mar 26, 2019 | 11.85 | 11.85 | 11.85 | 11.85 | 468 | +0.05(+0.46%) |
Mar 25, 2019 | 11.79 | 11.79 | 11.79 | 11.79 | 2,898 | -0.01(-0.12%) |
Mar 22, 2019 | 11.88 | 11.88 | 11.79 | 11.81 | 1,911 | -0.13(-1.10%) |
Mar 21, 2019 | 11.85 | 11.94 | 11.84 | 11.94 | 2,277 | +0.00(+0.00%) |
Mar 20, 2019 | 11.92 | 11.94 | 11.89 | 11.94 | 2,759 | -0.04(-0.32%) |
Mar 19, 2019 | 11.98 | 95 | +0.00(+0.00%) | |||
Mar 18, 2019 | 12.00 | 12.02 | 11.97 | 11.98 | 2,800 | +0.06(+0.51%) |
Mar 15, 2019 | 11.92 | 11.93 | 11.92 | 11.92 | 1,092 | +0.01(+0.07%) |
Mar 14, 2019 | 11.91 | 11.91 | 11.91 | 11.91 | 374 | +0.12(+0.99%) |
Mar 13, 2019 | 11.78 | 11.79 | 11.78 | 11.79 | 2,258 | -0.00(-0.01%) |
Mar 12, 2019 | 11.79 | 11.79 | 11.77 | 11.79 | 1,361 | +0.03(+0.25%) |
Mar 11, 2019 | 11.76 | 11.76 | 11.76 | 11.76 | 454 | +0.07(+0.56%) |
Mar 08, 2019 | 11.70 | 11.70 | 11.70 | 11.70 | 546 | +0.00(+0.03%) |
Mar 07, 2019 | 11.69 | 11.69 | 11.69 | 11.69 | 492 | -0.17(-1.41%) |
Mar 06, 2019 | 11.85 | 11.86 | 11.85 | 11.86 | 3,312 | -0.00(-0.03%) |
Mar 05, 2019 | 11.86 | 11.86 | 11.86 | 11.86 | 397 | +0.03(+0.26%) |
Mar 04, 2019 | 11.93 | 11.93 | 11.83 | 11.83 | 2,689 | -0.09(-0.79%) |
Mar 01, 2019 | 11.89 | 11.93 | 11.89 | 11.93 | 1,097 | +0.09(+0.74%) |
Feb 28, 2019 | 11.84 | 11.84 | 11.84 | 11.84 | 216 | +0.03(+0.24%) |
Feb 27, 2019 | 11.82 | 11.84 | 11.81 | 11.81 | 1,240 | -0.01(-0.07%) |
Feb 26, 2019 | 11.82 | 11.82 | 11.82 | 11.82 | 392 | -0.01(-0.04%) |
Feb 25, 2019 | 11.81 | 11.83 | 11.81 | 11.83 | 1,822 | +0.07(+0.62%) |
Feb 22, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 823 | -0.01(-0.12%) |
Feb 21, 2019 | 11.77 | 11.77 | 11.77 | 11.77 | 2,103 | -0.07(-0.61%) |
Feb 20, 2019 | 11.81 | 11.84 | 11.80 | 11.84 | 2,240 | +0.05(+0.41%) |
Feb 19, 2019 | 11.75 | 11.79 | 11.74 | 11.79 | 6,292 | +0.13(+1.09%) |
Feb 15, 2019 | 11.64 | 11.67 | 11.63 | 11.67 | 5,352 | +0.07(+0.57%) |
Feb 14, 2019 | 11.60 | 11.60 | 11.60 | 11.60 | 330 | -0.05(-0.41%) |
Feb 13, 2019 | 11.63 | 11.65 | 11.63 | 11.65 | 961 | +0.02(+0.14%) |
Feb 12, 2019 | 11.64 | 11.64 | 11.63 | 11.63 | 2,881 | -0.04(-0.31%) |
Feb 11, 2019 | 11.67 | 11.67 | 11.67 | 89 | +0.00(+0.00%) | |
Feb 08, 2019 | 11.67 | 11.69 | 11.67 | 11.67 | 823 | -0.05(-0.40%) |
Feb 07, 2019 | 11.77 | 11.77 | 11.67 | 11.71 | 2,688 | -0.13(-1.12%) |
Feb 06, 2019 | 11.87 | 11.87 | 11.85 | 11.85 | 723 | +0.12(+0.98%) |
Feb 05, 2019 | 11.73 | 11.73 | 11.73 | 134 | +0.06(+0.53%) | |
Feb 04, 2019 | 11.67 | 11.67 | 11.67 | 11.67 | 1,169 | -0.04(-0.32%) |