Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.33 | 10.45 | 10.22 | 10.29 | 1,331,167 | -0.02(-0.19%) |
Apr 29, 2019 | 10.24 | 10.38 | 10.21 | 10.31 | 981,926 | +0.09(+0.88%) |
Apr 26, 2019 | 10.33 | 10.42 | 10.08 | 10.22 | 741,000 | -0.09(-0.87%) |
Apr 25, 2019 | 10.50 | 10.61 | 10.31 | 10.31 | 411,294 | -0.27(-2.55%) |
Apr 24, 2019 | 10.50 | 10.59 | 10.38 | 10.58 | 661,232 | +0.07(+0.67%) |
Apr 23, 2019 | 10.43 | 10.56 | 10.31 | 10.51 | 545,960 | +0.09(+0.86%) |
Apr 22, 2019 | 10.25 | 10.44 | 10.15 | 10.42 | 576,319 | +0.15(+1.46%) |
Apr 18, 2019 | 10.60 | 10.60 | 10.21 | 10.27 | 1,619,600 | -0.30(-2.84%) |
Apr 17, 2019 | 10.15 | 10.59 | 10.15 | 10.57 | 1,572,786 | +0.41(+4.04%) |
Apr 16, 2019 | 10.00 | 10.20 | 9.950 | 10.16 | 1,194,287 | +0.20(+2.01%) |
Apr 15, 2019 | 10.03 | 10.12 | 9.820 | 9.960 | 1,442,630 | -0.06(-0.60%) |
Apr 12, 2019 | 10.03 | 10.09 | 9.930 | 10.02 | 502,100 | +0.05(+0.50%) |
Apr 11, 2019 | 9.960 | 10.00 | 9.890 | 9.970 | 1,233,978 | +0.00(+0.00%) |
Apr 10, 2019 | 9.860 | 9.995 | 9.860 | 9.970 | 593,143 | +0.12(+1.22%) |
Apr 09, 2019 | 10.06 | 10.11 | 9.830 | 9.850 | 1,319,014 | -0.30(-2.96%) |
Apr 08, 2019 | 10.09 | 10.19 | 9.940 | 10.15 | 558,650 | -0.03(-0.29%) |
Apr 05, 2019 | 10.06 | 10.23 | 10.05 | 10.18 | 1,219,900 | +0.13(+1.29%) |
Apr 04, 2019 | 10.35 | 10.36 | 9.940 | 10.05 | 996,500 | -0.33(-3.18%) |
Apr 03, 2019 | 10.49 | 10.50 | 10.11 | 10.38 | 1,656,806 | -0.02(-0.19%) |
Apr 02, 2019 | 10.34 | 10.43 | 10.25 | 10.40 | 1,532,772 | +0.07(+0.68%) |
Apr 01, 2019 | 10.60 | 10.61 | 10.24 | 10.33 | 894,265 | -0.19(-1.81%) |
Mar 29, 2019 | 10.61 | 10.69 | 10.50 | 10.52 | 672,100 | +0.01(+0.10%) |
Mar 28, 2019 | 10.41 | 10.56 | 10.33 | 10.51 | 1,028,895 | +0.11(+1.06%) |
Mar 27, 2019 | 10.32 | 10.52 | 10.27 | 10.40 | 1,211,081 | +0.04(+0.39%) |
Mar 26, 2019 | 10.17 | 10.37 | 10.09 | 10.36 | 1,484,085 | +0.29(+2.88%) |
Mar 25, 2019 | 9.830 | 10.21 | 9.790 | 10.07 | 2,112,476 | +0.26(+2.65%) |
Mar 22, 2019 | 9.840 | 9.980 | 9.585 | 9.810 | 1,385,100 | -0.11(-1.11%) |
Mar 21, 2019 | 9.590 | 9.920 | 9.590 | 9.920 | 1,214,634 | +0.33(+3.44%) |
Mar 20, 2019 | 9.400 | 9.620 | 9.330 | 9.590 | 1,368,891 | +0.20(+2.13%) |
Mar 19, 2019 | 9.600 | 9.710 | 9.320 | 9.390 | 865,764 | -0.21(-2.19%) |
Mar 18, 2019 | 9.580 | 9.870 | 9.420 | 9.600 | 1,460,951 | +0.07(+0.73%) |
Mar 15, 2019 | 9.390 | 9.600 | 9.070 | 9.530 | 2,201,100 | +0.19(+2.03%) |
Mar 14, 2019 | 8.910 | 9.390 | 8.910 | 9.340 | 1,912,890 | +0.45(+5.06%) |
Mar 13, 2019 | 9.030 | 9.250 | 8.200 | 8.890 | 5,115,319 | +0.92(+11.54%) |
Mar 12, 2019 | 7.920 | 8.100 | 7.690 | 7.970 | 1,477,013 | +0.07(+0.89%) |
Mar 11, 2019 | 7.700 | 8.000 | 7.657 | 7.900 | 820,438 | +0.24(+3.13%) |
Mar 08, 2019 | 7.490 | 7.700 | 7.490 | 7.660 | 446,300 | +0.07(+0.92%) |
Mar 07, 2019 | 7.660 | 7.660 | 7.500 | 7.590 | 528,844 | -0.11(-1.43%) |
Mar 06, 2019 | 7.820 | 7.850 | 7.660 | 7.700 | 523,493 | -0.11(-1.41%) |
Mar 05, 2019 | 7.840 | 7.860 | 7.730 | 7.810 | 689,944 | -0.02(-0.26%) |
Mar 04, 2019 | 7.860 | 7.930 | 7.660 | 7.830 | 420,951 | -0.02(-0.25%) |
Mar 01, 2019 | 7.740 | 7.960 | 7.740 | 7.850 | 527,900 | +0.16(+2.08%) |
Feb 28, 2019 | 7.890 | 7.900 | 7.660 | 7.690 | 402,562 | -0.20(-2.53%) |
Feb 27, 2019 | 7.840 | 7.935 | 7.810 | 7.890 | 271,536 | +0.05(+0.64%) |
Feb 26, 2019 | 7.700 | 7.870 | 7.690 | 7.840 | 598,658 | +0.11(+1.42%) |
Feb 25, 2019 | 7.950 | 8.050 | 7.710 | 7.730 | 1,163,143 | -0.20(-2.52%) |
Feb 22, 2019 | 7.750 | 7.930 | 7.730 | 7.930 | 292,400 | +0.22(+2.85%) |
Feb 21, 2019 | 7.760 | 7.790 | 7.550 | 7.710 | 955,383 | -0.03(-0.39%) |
Feb 20, 2019 | 7.630 | 7.840 | 7.600 | 7.740 | 543,918 | +0.12(+1.57%) |
Feb 19, 2019 | 7.670 | 7.710 | 7.540 | 7.620 | 1,246,720 | -0.05(-0.65%) |
Feb 15, 2019 | 7.500 | 7.790 | 7.500 | 7.670 | 924,200 | +0.24(+3.23%) |
Feb 14, 2019 | 7.370 | 7.540 | 7.280 | 7.430 | 1,202,863 | +0.06(+0.81%) |
Feb 13, 2019 | 7.380 | 7.455 | 7.310 | 7.370 | 650,621 | +0.01(+0.14%) |
Feb 12, 2019 | 7.200 | 7.370 | 7.181 | 7.360 | 725,480 | +0.21(+2.94%) |
Feb 11, 2019 | 7.080 | 7.380 | 7.050 | 7.150 | 696,957 | +0.16(+2.29%) |
Feb 08, 2019 | 6.880 | 6.990 | 6.835 | 6.990 | 447,300 | +0.04(+0.58%) |
Feb 07, 2019 | 6.790 | 6.960 | 6.660 | 6.950 | 605,965 | +0.11(+1.61%) |
Feb 06, 2019 | 6.830 | 6.890 | 6.795 | 6.840 | 524,589 | +0.01(+0.15%) |
Feb 05, 2019 | 6.830 | 6.940 | 6.770 | 6.830 | 562,021 | +0.01(+0.15%) |
Feb 04, 2019 | 6.760 | 6.830 | 6.660 | 6.820 | 615,795 | +0.03(+0.44%) |