Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.860 | 9.990 | 9.710 | 9.870 | 1,582,847 | +0.00(+0.00%) |
Apr 29, 2019 | 9.810 | 9.980 | 9.570 | 9.870 | 834,080 | +0.07(+0.71%) |
Apr 26, 2019 | 9.610 | 9.820 | 9.510 | 9.800 | 1,106,600 | +0.19(+1.98%) |
Apr 25, 2019 | 9.670 | 9.720 | 9.570 | 9.610 | 904,824 | -0.08(-0.83%) |
Apr 24, 2019 | 9.670 | 9.740 | 9.580 | 9.690 | 1,038,737 | +0.04(+0.41%) |
Apr 23, 2019 | 9.370 | 9.750 | 9.370 | 9.650 | 1,136,473 | +0.29(+3.10%) |
Apr 22, 2019 | 9.430 | 9.530 | 9.295 | 9.360 | 1,123,014 | -0.08(-0.85%) |
Apr 18, 2019 | 9.370 | 9.450 | 9.200 | 9.440 | 1,403,100 | +0.08(+0.85%) |
Apr 17, 2019 | 9.740 | 9.770 | 9.180 | 9.360 | 2,622,432 | -0.35(-3.60%) |
Apr 16, 2019 | 9.740 | 9.780 | 9.590 | 9.710 | 1,620,268 | +0.03(+0.31%) |
Apr 15, 2019 | 9.590 | 9.805 | 9.510 | 9.680 | 1,323,043 | +0.11(+1.15%) |
Apr 12, 2019 | 9.680 | 9.750 | 9.560 | 9.570 | 1,408,600 | -0.02(-0.21%) |
Apr 11, 2019 | 9.940 | 9.940 | 9.480 | 9.590 | 2,823,370 | -0.34(-3.42%) |
Apr 10, 2019 | 9.730 | 9.955 | 9.625 | 9.930 | 1,361,030 | +0.21(+2.16%) |
Apr 09, 2019 | 9.600 | 9.780 | 9.500 | 9.720 | 2,503,098 | +0.12(+1.25%) |
Apr 08, 2019 | 9.640 | 9.690 | 9.530 | 9.600 | 905,569 | -0.07(-0.72%) |
Apr 05, 2019 | 9.620 | 9.720 | 9.600 | 9.670 | 941,600 | +0.08(+0.83%) |
Apr 04, 2019 | 9.480 | 9.655 | 9.370 | 9.590 | 1,023,769 | +0.13(+1.37%) |
Apr 03, 2019 | 9.600 | 9.660 | 9.400 | 9.460 | 1,651,793 | -0.04(-0.42%) |
Apr 02, 2019 | 9.500 | 9.565 | 9.430 | 9.500 | 1,967,373 | -0.01(-0.11%) |
Apr 01, 2019 | 9.620 | 9.700 | 9.465 | 9.510 | 1,367,306 | -0.03(-0.31%) |
Mar 29, 2019 | 9.720 | 9.800 | 9.530 | 9.540 | 2,018,300 | -0.11(-1.14%) |
Mar 28, 2019 | 9.710 | 9.790 | 9.590 | 9.650 | 1,014,717 | -0.05(-0.52%) |
Mar 27, 2019 | 9.830 | 9.910 | 9.590 | 9.700 | 1,194,094 | -0.13(-1.32%) |
Mar 26, 2019 | 9.990 | 10.07 | 9.770 | 9.830 | 1,399,712 | -0.08(-0.81%) |
Mar 25, 2019 | 9.920 | 10.04 | 9.785 | 9.910 | 1,708,939 | +0.01(+0.10%) |
Mar 22, 2019 | 10.47 | 10.55 | 9.900 | 9.900 | 3,080,600 | -0.64(-6.07%) |
Mar 21, 2019 | 10.31 | 10.61 | 10.26 | 10.54 | 1,808,468 | +0.16(+1.54%) |
Mar 20, 2019 | 10.43 | 10.57 | 10.26 | 10.38 | 1,121,567 | -0.08(-0.76%) |
Mar 19, 2019 | 10.51 | 10.54 | 10.41 | 10.46 | 1,104,799 | +0.01(+0.10%) |
Mar 18, 2019 | 10.65 | 10.74 | 10.36 | 10.45 | 1,499,021 | -0.18(-1.69%) |
Mar 15, 2019 | 10.45 | 10.70 | 10.43 | 10.63 | 3,812,000 | +0.18(+1.72%) |
Mar 14, 2019 | 10.57 | 10.60 | 10.42 | 10.45 | 2,331,227 | -0.11(-1.04%) |
Mar 13, 2019 | 10.42 | 10.69 | 10.36 | 10.56 | 2,551,497 | +0.17(+1.64%) |
Mar 12, 2019 | 10.30 | 10.48 | 10.29 | 10.39 | 1,899,430 | +0.09(+0.87%) |
Mar 11, 2019 | 10.26 | 10.40 | 10.24 | 10.30 | 2,115,482 | +0.05(+0.49%) |
Mar 08, 2019 | 10.12 | 10.32 | 10.10 | 10.25 | 1,551,300 | +0.05(+0.49%) |
Mar 07, 2019 | 10.26 | 10.32 | 10.14 | 10.20 | 2,034,960 | -0.08(-0.78%) |
Mar 06, 2019 | 10.48 | 10.50 | 10.25 | 10.28 | 3,239,750 | -0.23(-2.19%) |
Mar 05, 2019 | 10.66 | 10.69 | 10.37 | 10.51 | 3,675,097 | -0.16(-1.50%) |
Mar 04, 2019 | 10.79 | 10.88 | 10.55 | 10.67 | 2,835,906 | -0.11(-1.02%) |
Mar 01, 2019 | 10.77 | 11.09 | 10.50 | 10.78 | 3,525,800 | +0.06(+0.56%) |
Feb 28, 2019 | 10.80 | 10.83 | 10.67 | 10.72 | 2,907,562 | -0.10(-0.92%) |
Feb 27, 2019 | 10.57 | 11.06 | 10.54 | 10.82 | 3,598,849 | +0.19(+1.79%) |
Feb 26, 2019 | 10.87 | 10.96 | 10.58 | 10.63 | 4,403,089 | -0.27(-2.48%) |
Feb 25, 2019 | 10.69 | 11.15 | 10.66 | 10.90 | 3,477,608 | +0.30(+2.83%) |
Feb 22, 2019 | 10.31 | 10.73 | 10.06 | 10.60 | 8,370,400 | -1.34(-11.22%) |
Feb 21, 2019 | 12.11 | 12.19 | 11.78 | 11.94 | 3,539,484 | -0.22(-1.81%) |
Feb 20, 2019 | 12.10 | 12.16 | 11.84 | 12.16 | 3,897,971 | +0.02(+0.16%) |
Feb 19, 2019 | 12.20 | 12.40 | 12.12 | 12.14 | 2,059,264 | -0.07(-0.57%) |
Feb 15, 2019 | 12.02 | 12.37 | 11.98 | 12.21 | 3,031,800 | +0.21(+1.75%) |
Feb 14, 2019 | 11.85 | 12.04 | 11.82 | 12.00 | 1,839,023 | +0.09(+0.76%) |
Feb 13, 2019 | 12.01 | 12.09 | 11.62 | 11.91 | 1,994,580 | -0.09(-0.75%) |
Feb 12, 2019 | 11.76 | 12.08 | 11.72 | 12.00 | 2,179,994 | +0.31(+2.65%) |
Feb 11, 2019 | 11.39 | 11.80 | 11.39 | 11.69 | 1,714,396 | +0.33(+2.90%) |
Feb 08, 2019 | 11.05 | 11.37 | 11.02 | 11.36 | 1,891,300 | +0.21(+1.88%) |
Feb 07, 2019 | 11.38 | 11.47 | 11.03 | 11.15 | 4,736,234 | -0.34(-2.96%) |
Feb 06, 2019 | 11.93 | 12.00 | 11.46 | 11.49 | 2,822,355 | -0.47(-3.93%) |
Feb 05, 2019 | 12.15 | 12.40 | 11.94 | 11.96 | 1,286,945 | -0.15(-1.24%) |
Feb 04, 2019 | 11.72 | 12.14 | 11.67 | 12.11 | 1,368,103 | +0.36(+3.06%) |