Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.53 | 10.60 | 10.28 | 10.52 | 327,323 | -0.03(-0.33%) |
Apr 29, 2019 | 10.33 | 10.63 | 10.33 | 10.56 | 302,762 | +0.22(+2.08%) |
Apr 26, 2019 | 10.02 | 10.40 | 9.964 | 10.34 | 336,810 | +0.38(+3.81%) |
Apr 25, 2019 | 10.75 | 10.85 | 9.929 | 9.964 | 617,295 | -0.87(-8.04%) |
Apr 24, 2019 | 10.66 | 10.92 | 10.59 | 10.83 | 457,854 | +0.24(+2.28%) |
Apr 23, 2019 | 10.47 | 10.70 | 10.24 | 10.59 | 442,733 | +0.11(+1.07%) |
Apr 22, 2019 | 10.93 | 10.93 | 10.46 | 10.48 | 411,124 | -0.41(-3.80%) |
Apr 18, 2019 | 10.79 | 11.08 | 10.75 | 10.89 | 589,389 | +0.03(+0.24%) |
Apr 17, 2019 | 10.77 | 11.10 | 10.74 | 10.87 | 363,798 | +0.16(+1.45%) |
Apr 16, 2019 | 10.72 | 10.75 | 10.58 | 10.71 | 433,799 | +0.04(+0.40%) |
Apr 15, 2019 | 10.95 | 11.03 | 10.61 | 10.67 | 458,818 | -0.28(-2.60%) |
Apr 12, 2019 | 10.79 | 11.02 | 10.79 | 10.95 | 216,148 | +0.19(+1.76%) |
Apr 11, 2019 | 10.68 | 10.86 | 10.63 | 10.77 | 163,498 | +0.12(+1.13%) |
Apr 10, 2019 | 10.69 | 10.69 | 10.54 | 10.64 | 247,839 | +0.03(+0.33%) |
Apr 09, 2019 | 10.80 | 10.83 | 10.60 | 10.61 | 560,708 | -0.28(-2.61%) |
Apr 08, 2019 | 10.68 | 10.90 | 10.64 | 10.89 | 381,877 | +0.14(+1.28%) |
Apr 05, 2019 | 10.64 | 10.80 | 10.52 | 10.76 | 319,871 | +0.09(+0.89%) |
Apr 04, 2019 | 10.45 | 10.69 | 10.32 | 10.66 | 492,840 | +0.22(+2.15%) |
Apr 03, 2019 | 10.73 | 10.85 | 10.40 | 10.44 | 453,109 | -0.17(-1.62%) |
Apr 02, 2019 | 10.52 | 10.67 | 10.45 | 10.61 | 536,345 | +0.15(+1.40%) |
Apr 01, 2019 | 10.34 | 10.56 | 10.33 | 10.46 | 511,851 | +0.21(+2.02%) |
Mar 29, 2019 | 10.40 | 10.58 | 10.25 | 10.26 | 688,007 | -0.12(-1.16%) |
Mar 28, 2019 | 10.20 | 10.44 | 10.19 | 10.38 | 386,718 | +0.22(+2.12%) |
Mar 27, 2019 | 9.946 | 10.26 | 9.946 | 10.16 | 478,213 | +0.19(+1.90%) |
Mar 26, 2019 | 9.886 | 9.994 | 9.774 | 9.972 | 345,695 | +0.19(+1.94%) |
Mar 25, 2019 | 9.671 | 9.826 | 9.429 | 9.783 | 561,561 | +0.09(+0.98%) |
Mar 22, 2019 | 9.998 | 9.998 | 9.636 | 9.688 | 640,206 | -0.34(-3.35%) |
Mar 21, 2019 | 9.636 | 10.07 | 9.584 | 10.02 | 597,236 | +0.30(+3.10%) |
Mar 20, 2019 | 9.860 | 9.860 | 9.403 | 9.722 | 899,281 | -0.14(-1.40%) |
Mar 19, 2019 | 10.11 | 10.27 | 9.843 | 9.860 | 837,745 | -0.25(-2.47%) |
Mar 18, 2019 | 10.41 | 10.55 | 10.08 | 10.11 | 783,703 | -0.32(-3.06%) |
Mar 15, 2019 | 10.36 | 10.58 | 10.36 | 10.43 | 1,068,557 | +0.09(+0.83%) |
Mar 14, 2019 | 10.48 | 10.50 | 10.26 | 10.34 | 500,451 | -0.11(-1.07%) |
Mar 13, 2019 | 10.41 | 10.54 | 10.28 | 10.46 | 513,896 | +0.08(+0.75%) |
Mar 12, 2019 | 10.61 | 10.62 | 10.26 | 10.38 | 512,093 | -0.27(-2.51%) |
Mar 11, 2019 | 10.58 | 10.79 | 10.46 | 10.64 | 499,048 | +0.11(+1.06%) |
Mar 08, 2019 | 10.64 | 10.69 | 10.41 | 10.53 | 366,395 | -0.14(-1.29%) |
Mar 07, 2019 | 10.82 | 10.82 | 10.39 | 10.67 | 595,338 | -0.17(-1.59%) |
Mar 06, 2019 | 11.33 | 11.39 | 10.77 | 10.84 | 559,119 | -0.52(-4.55%) |
Mar 05, 2019 | 11.46 | 11.57 | 11.16 | 11.36 | 584,991 | -0.10(-0.90%) |
Mar 04, 2019 | 12.34 | 12.34 | 11.45 | 11.46 | 755,904 | -0.90(-7.32%) |
Mar 01, 2019 | 12.65 | 12.69 | 12.26 | 12.37 | 587,532 | -0.21(-1.65%) |
Feb 28, 2019 | 12.85 | 12.89 | 12.53 | 12.58 | 671,922 | -0.27(-2.08%) |
Feb 27, 2019 | 13.51 | 13.56 | 12.64 | 12.84 | 1,028,319 | -0.74(-5.46%) |
Feb 26, 2019 | 13.50 | 13.64 | 13.26 | 13.58 | 651,953 | +0.04(+0.32%) |
Feb 25, 2019 | 13.64 | 14.14 | 13.51 | 13.54 | 731,124 | -0.03(-0.19%) |
Feb 22, 2019 | 13.76 | 13.94 | 13.20 | 13.57 | 553,770 | -0.03(-0.19%) |
Feb 21, 2019 | 13.70 | 13.97 | 13.25 | 13.59 | 934,343 | -0.15(-1.11%) |
Feb 20, 2019 | 11.96 | 14.28 | 11.96 | 13.74 | 1,305,903 | +1.46(+11.91%) |
Feb 19, 2019 | 12.34 | 12.41 | 12.20 | 12.28 | 635,558 | -0.02(-0.14%) |
Feb 15, 2019 | 12.26 | 12.55 | 12.21 | 12.30 | 355,395 | +0.08(+0.62%) |
Feb 14, 2019 | 12.12 | 12.59 | 11.93 | 12.22 | 588,312 | +0.13(+1.05%) |
Feb 13, 2019 | 12.02 | 12.15 | 12.00 | 12.10 | 337,442 | +0.06(+0.49%) |
Feb 12, 2019 | 11.96 | 12.13 | 11.83 | 12.04 | 382,515 | +0.15(+1.28%) |
Feb 11, 2019 | 11.68 | 11.91 | 11.50 | 11.88 | 410,840 | +0.27(+2.33%) |
Feb 08, 2019 | 11.56 | 11.69 | 11.39 | 11.61 | 281,502 | -0.06(-0.51%) |
Feb 07, 2019 | 11.71 | 12.04 | 11.43 | 11.67 | 454,345 | -0.09(-0.79%) |
Feb 06, 2019 | 11.72 | 11.96 | 11.70 | 11.77 | 342,709 | +0.01(+0.07%) |
Feb 05, 2019 | 11.64 | 11.89 | 11.55 | 11.76 | 301,809 | +0.19(+1.68%) |
Feb 04, 2019 | 11.42 | 11.60 | 11.36 | 11.56 | 382,683 | +0.15(+1.33%) |