Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.50 | 10.50 | 10.23 | 10.29 | 3,461 | -0.21(-2.00%) |
Apr 29, 2019 | 10.64 | 10.92 | 9.520 | 10.50 | 14,034 | -0.14(-1.32%) |
Apr 26, 2019 | 10.92 | 10.92 | 10.22 | 10.64 | 7,771 | -0.14(-1.30%) |
Apr 25, 2019 | 10.78 | 11.20 | 10.64 | 10.78 | 11,385 | +0.42(+4.05%) |
Apr 24, 2019 | 9.800 | 10.92 | 9.800 | 10.36 | 8,500 | +0.15(+1.43%) |
Apr 23, 2019 | 9.800 | 10.29 | 9.800 | 10.21 | 9,418 | +0.06(+0.63%) |
Apr 22, 2019 | 10.12 | 10.36 | 9.520 | 10.15 | 10,227 | +0.09(+0.88%) |
Apr 18, 2019 | 10.06 | 10.43 | 9.589 | 10.06 | 6,528 | +0.09(+0.93%) |
Apr 17, 2019 | 10.50 | 10.50 | 9.969 | 9.969 | 3,949 | -0.03(-0.28%) |
Apr 16, 2019 | 9.940 | 10.35 | 9.801 | 9.997 | 4,446 | -0.28(-2.71%) |
Apr 15, 2019 | 10.50 | 10.50 | 9.800 | 10.28 | 3,963 | -0.22(-2.13%) |
Apr 12, 2019 | 10.64 | 10.92 | 10.22 | 10.50 | 12,150 | -0.14(-1.32%) |
Apr 11, 2019 | 10.50 | 10.92 | 10.36 | 10.64 | 23,471 | +0.28(+2.70%) |
Apr 10, 2019 | 9.800 | 10.50 | 9.520 | 10.36 | 26,186 | +0.82(+8.55%) |
Apr 09, 2019 | 9.604 | 10.27 | 9.257 | 9.544 | 34,616 | +0.11(+1.19%) |
Apr 08, 2019 | 8.175 | 9.432 | 8.120 | 9.432 | 38,522 | +1.33(+16.38%) |
Apr 05, 2019 | 8.120 | 8.260 | 8.036 | 8.105 | 39,150 | +0.05(+0.68%) |
Apr 04, 2019 | 8.102 | 8.137 | 7.983 | 8.050 | 17,873 | -0.07(-0.86%) |
Apr 03, 2019 | 8.190 | 8.204 | 7.840 | 8.120 | 35,060 | -0.12(-1.46%) |
Apr 02, 2019 | 8.260 | 8.400 | 8.029 | 8.240 | 31,464 | -0.02(-0.24%) |
Apr 01, 2019 | 8.600 | 8.820 | 8.191 | 8.260 | 47,068 | -0.29(-3.37%) |
Mar 29, 2019 | 8.680 | 8.750 | 8.541 | 8.548 | 15,728 | -0.01(-0.15%) |
Mar 28, 2019 | 8.680 | 8.737 | 8.512 | 8.561 | 15,314 | +0.13(+1.51%) |
Mar 27, 2019 | 8.887 | 8.960 | 8.260 | 8.434 | 37,593 | -0.53(-5.88%) |
Mar 26, 2019 | 8.820 | 9.236 | 8.788 | 8.960 | 32,259 | +0.23(+2.68%) |
Mar 25, 2019 | 8.680 | 8.726 | 8.610 | 8.726 | 33,308 | +0.05(+0.53%) |
Mar 22, 2019 | 8.540 | 8.751 | 8.540 | 8.680 | 60,871 | +0.28(+3.28%) |
Mar 21, 2019 | 9.100 | 9.240 | 8.400 | 8.404 | 73,511 | -0.70(-7.65%) |
Mar 20, 2019 | 9.800 | 9.800 | 8.820 | 9.100 | 44,733 | -0.62(-6.38%) |
Mar 19, 2019 | 10.54 | 10.61 | 9.660 | 9.720 | 40,127 | -0.77(-7.36%) |
Mar 18, 2019 | 10.64 | 10.83 | 10.22 | 10.49 | 23,713 | -0.15(-1.38%) |
Mar 15, 2019 | 10.23 | 10.93 | 10.17 | 10.64 | 34,264 | +0.46(+4.47%) |
Mar 14, 2019 | 10.08 | 10.27 | 9.940 | 10.19 | 6,196 | +0.11(+1.04%) |
Mar 13, 2019 | 9.940 | 10.25 | 9.870 | 10.08 | 47,440 | -0.21(-2.04%) |
Mar 12, 2019 | 10.25 | 10.60 | 10.22 | 10.29 | 16,531 | +0.04(+0.41%) |
Mar 11, 2019 | 10.22 | 10.36 | 10.22 | 10.25 | 14,192 | -0.01(-0.07%) |
Mar 08, 2019 | 10.33 | 10.36 | 10.04 | 10.26 | 16,014 | -0.10(-1.01%) |
Mar 07, 2019 | 10.35 | 10.50 | 10.08 | 10.36 | 23,562 | -0.12(-1.19%) |
Mar 06, 2019 | 11.06 | 11.06 | 10.41 | 10.48 | 38,714 | -0.57(-5.12%) |
Mar 05, 2019 | 11.54 | 11.62 | 10.89 | 11.05 | 12,297 | -0.57(-4.89%) |
Mar 04, 2019 | 11.90 | 12.18 | 11.48 | 11.62 | 15,329 | -0.14(-1.20%) |
Mar 01, 2019 | 11.90 | 12.18 | 11.34 | 11.76 | 8,978 | -0.28(-2.33%) |
Feb 28, 2019 | 12.32 | 12.54 | 11.61 | 12.04 | 30,901 | +0.42(+3.61%) |
Feb 27, 2019 | 10.95 | 11.69 | 10.93 | 11.62 | 16,462 | +0.69(+6.36%) |
Feb 26, 2019 | 10.89 | 10.96 | 10.65 | 10.93 | 15,250 | +0.03(+0.28%) |
Feb 25, 2019 | 11.20 | 11.20 | 10.53 | 10.89 | 14,367 | -0.17(-1.49%) |
Feb 22, 2019 | 11.62 | 11.62 | 10.85 | 11.06 | 30,414 | -0.42(-3.65%) |
Feb 21, 2019 | 11.62 | 11.62 | 11.20 | 11.48 | 10,256 | +0.14(+1.22%) |
Feb 20, 2019 | 11.62 | 11.90 | 11.34 | 11.34 | 42,968 | -0.70(-5.81%) |
Feb 19, 2019 | 12.58 | 12.60 | 12.01 | 12.04 | 14,910 | -0.42(-3.37%) |
Feb 15, 2019 | 12.74 | 12.88 | 12.32 | 12.46 | 39,428 | -0.14(-1.11%) |
Feb 14, 2019 | 13.72 | 13.86 | 12.32 | 12.60 | 91,468 | -1.96(-13.46%) |
Feb 13, 2019 | 14.70 | 14.84 | 14.56 | 14.56 | 24,639 | +0.00(+0.00%) |
Feb 12, 2019 | 14.56 | 14.70 | 14.42 | 14.56 | 28,308 | +0.14(+0.97%) |
Feb 11, 2019 | 14.56 | 14.84 | 14.28 | 14.42 | 44,010 | +0.00(+0.00%) |
Feb 08, 2019 | 14.70 | 14.98 | 14.28 | 14.42 | 16,078 | -0.42(-2.83%) |
Feb 07, 2019 | 15.12 | 15.40 | 14.42 | 14.84 | 23,301 | -0.14(-0.93%) |
Feb 06, 2019 | 16.52 | 16.52 | 14.28 | 14.98 | 71,590 | -1.26(-7.76%) |
Feb 05, 2019 | 16.24 | 16.66 | 15.96 | 16.24 | 143,073 | +0.84(+5.45%) |
Feb 04, 2019 | 12.04 | 16.10 | 11.90 | 15.40 | 142,020 | +3.50(+29.41%) |