Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.92 | 10.92 | 10.49 | 10.82 | 88,035 | -0.11(-0.98%) |
Apr 29, 2019 | 10.93 | 11.03 | 10.89 | 10.93 | 53,187 | -0.02(-0.16%) |
Apr 26, 2019 | 10.69 | 10.98 | 10.65 | 10.95 | 54,452 | +0.28(+2.63%) |
Apr 25, 2019 | 10.84 | 10.96 | 10.52 | 10.67 | 168,153 | -0.24(-2.19%) |
Apr 24, 2019 | 10.86 | 10.93 | 10.85 | 10.90 | 72,061 | +0.06(+0.55%) |
Apr 23, 2019 | 10.74 | 10.91 | 10.74 | 10.84 | 92,082 | +0.04(+0.39%) |
Apr 22, 2019 | 10.35 | 10.84 | 10.35 | 10.80 | 175,692 | +0.62(+6.10%) |
Apr 18, 2019 | 10.13 | 10.24 | 10.08 | 10.18 | 53,614 | +0.01(+0.12%) |
Apr 17, 2019 | 10.21 | 10.21 | 10.08 | 10.17 | 73,698 | +0.01(+0.06%) |
Apr 16, 2019 | 10.24 | 10.27 | 10.14 | 10.16 | 54,390 | -0.03(-0.29%) |
Apr 15, 2019 | 10.18 | 10.25 | 10.10 | 10.19 | 71,941 | +0.05(+0.53%) |
Apr 12, 2019 | 10.33 | 10.36 | 10.13 | 10.14 | 112,256 | -0.13(-1.28%) |
Apr 11, 2019 | 10.23 | 10.30 | 10.13 | 10.27 | 100,318 | +0.05(+0.47%) |
Apr 10, 2019 | 10.31 | 10.37 | 10.16 | 10.22 | 112,269 | -0.08(-0.81%) |
Apr 09, 2019 | 10.21 | 10.36 | 10.19 | 10.31 | 114,127 | +0.01(+0.12%) |
Apr 08, 2019 | 10.24 | 10.33 | 10.22 | 10.30 | 48,298 | +0.03(+0.29%) |
Apr 05, 2019 | 10.28 | 10.39 | 10.21 | 10.27 | 62,830 | -0.01(-0.06%) |
Apr 04, 2019 | 10.39 | 10.49 | 10.27 | 10.27 | 137,292 | -0.11(-1.09%) |
Apr 03, 2019 | 10.33 | 10.41 | 10.27 | 10.39 | 114,650 | +0.14(+1.34%) |
Apr 02, 2019 | 9.996 | 10.26 | 9.996 | 10.25 | 104,287 | +0.11(+1.06%) |
Apr 01, 2019 | 9.985 | 10.15 | 9.985 | 10.14 | 85,909 | +0.18(+1.80%) |
Mar 29, 2019 | 10.13 | 10.23 | 9.932 | 9.961 | 366,424 | -0.10(-0.95%) |
Mar 28, 2019 | 10.05 | 10.19 | 9.973 | 10.06 | 93,868 | -0.01(-0.12%) |
Mar 27, 2019 | 10.16 | 10.21 | 9.943 | 10.07 | 123,600 | -0.08(-0.76%) |
Mar 26, 2019 | 10.12 | 10.29 | 10.01 | 10.15 | 156,537 | +0.07(+0.71%) |
Mar 25, 2019 | 9.764 | 10.12 | 9.764 | 10.07 | 162,089 | +0.27(+2.80%) |
Mar 22, 2019 | 9.872 | 9.914 | 9.717 | 9.800 | 235,570 | -0.21(-2.09%) |
Mar 21, 2019 | 10.06 | 10.21 | 9.967 | 10.01 | 110,312 | -0.09(-0.89%) |
Mar 20, 2019 | 10.02 | 10.21 | 9.926 | 10.10 | 115,044 | +0.08(+0.77%) |
Mar 19, 2019 | 10.24 | 10.24 | 9.973 | 10.02 | 121,394 | -0.13(-1.23%) |
Mar 18, 2019 | 10.30 | 10.56 | 9.955 | 10.15 | 148,242 | -0.02(-0.23%) |
Mar 15, 2019 | 9.945 | 10.27 | 9.933 | 10.17 | 274,888 | +0.22(+2.21%) |
Mar 14, 2019 | 10.10 | 10.23 | 9.927 | 9.950 | 315,946 | -0.17(-1.64%) |
Mar 13, 2019 | 10.24 | 10.32 | 10.09 | 10.12 | 176,258 | -0.08(-0.76%) |
Mar 12, 2019 | 10.22 | 10.37 | 10.16 | 10.19 | 68,900 | -0.01(-0.12%) |
Mar 11, 2019 | 10.09 | 10.51 | 10.03 | 10.21 | 124,514 | +0.20(+1.96%) |
Mar 08, 2019 | 10.06 | 10.21 | 9.945 | 10.01 | 204,693 | -0.09(-0.88%) |
Mar 07, 2019 | 10.05 | 10.14 | 9.950 | 10.10 | 193,605 | +0.05(+0.47%) |
Mar 06, 2019 | 10.37 | 10.37 | 9.564 | 10.05 | 187,336 | -0.34(-3.26%) |
Mar 05, 2019 | 10.27 | 10.58 | 10.27 | 10.39 | 88,216 | +0.04(+0.34%) |
Mar 04, 2019 | 10.21 | 10.50 | 10.07 | 10.35 | 90,273 | +0.15(+1.51%) |
Mar 01, 2019 | 10.11 | 10.22 | 10.02 | 10.20 | 54,540 | +0.08(+0.76%) |
Feb 28, 2019 | 10.26 | 10.38 | 10.09 | 10.12 | 75,408 | -0.15(-1.50%) |
Feb 27, 2019 | 10.34 | 10.39 | 10.13 | 10.28 | 45,973 | -0.01(-0.06%) |
Feb 26, 2019 | 10.07 | 10.34 | 10.07 | 10.28 | 119,861 | +0.30(+2.97%) |
Feb 25, 2019 | 10.03 | 10.27 | 9.962 | 9.986 | 68,853 | +0.01(+0.06%) |
Feb 22, 2019 | 9.790 | 9.986 | 9.731 | 9.980 | 115,645 | +0.21(+2.19%) |
Feb 21, 2019 | 9.707 | 9.780 | 9.600 | 9.766 | 107,517 | +0.02(+0.24%) |
Feb 20, 2019 | 9.873 | 9.939 | 9.707 | 9.743 | 85,521 | -0.12(-1.26%) |
Feb 19, 2019 | 9.695 | 10.01 | 9.695 | 9.867 | 125,017 | +0.17(+1.78%) |
Feb 15, 2019 | 9.523 | 9.820 | 9.523 | 9.695 | 150,490 | +0.25(+2.64%) |
Feb 14, 2019 | 9.297 | 9.493 | 9.297 | 9.446 | 134,357 | +0.14(+1.53%) |
Feb 13, 2019 | 9.059 | 9.446 | 9.059 | 9.303 | 133,848 | +0.34(+3.78%) |
Feb 12, 2019 | 8.857 | 8.970 | 8.857 | 8.964 | 69,718 | +0.12(+1.34%) |
Feb 11, 2019 | 8.935 | 8.935 | 8.712 | 8.846 | 82,463 | -0.10(-1.06%) |
Feb 08, 2019 | 8.905 | 9.030 | 8.887 | 8.941 | 88,543 | -0.04(-0.46%) |
Feb 07, 2019 | 9.036 | 9.036 | 8.875 | 8.982 | 142,687 | -0.13(-1.43%) |
Feb 06, 2019 | 9.000 | 9.169 | 8.955 | 9.113 | 107,925 | +0.11(+1.25%) |
Feb 05, 2019 | 9.178 | 9.178 | 8.822 | 9.000 | 115,118 | -0.16(-1.75%) |
Feb 04, 2019 | 9.321 | 9.570 | 9.012 | 9.160 | 181,601 | -0.14(-1.53%) |