Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.80 | 11.84 | 11.45 | 11.53 | 27,514 | -0.25(-2.13%) |
Apr 29, 2019 | 11.72 | 11.86 | 11.54 | 11.78 | 26,438 | +0.17(+1.44%) |
Apr 26, 2019 | 11.52 | 11.68 | 11.40 | 11.61 | 39,599 | +0.17(+1.53%) |
Apr 25, 2019 | 11.86 | 11.87 | 11.44 | 11.44 | 31,023 | -0.40(-3.40%) |
Apr 24, 2019 | 11.66 | 12.21 | 11.66 | 11.84 | 106,659 | +1.16(+10.81%) |
Apr 23, 2019 | 10.58 | 11.02 | 10.58 | 10.69 | 42,609 | +0.11(+1.01%) |
Apr 22, 2019 | 10.49 | 10.66 | 10.31 | 10.58 | 28,173 | +0.05(+0.43%) |
Apr 18, 2019 | 10.56 | 10.64 | 10.39 | 10.54 | 26,180 | +0.12(+1.17%) |
Apr 17, 2019 | 10.52 | 10.74 | 10.38 | 10.41 | 22,199 | -0.08(-0.72%) |
Apr 16, 2019 | 10.35 | 10.50 | 10.31 | 10.49 | 20,528 | +0.16(+1.55%) |
Apr 15, 2019 | 10.28 | 10.43 | 10.15 | 10.33 | 18,945 | +0.05(+0.44%) |
Apr 12, 2019 | 10.41 | 10.51 | 10.19 | 10.28 | 23,154 | -0.04(-0.37%) |
Apr 11, 2019 | 10.63 | 10.63 | 10.28 | 10.32 | 18,244 | -0.30(-2.79%) |
Apr 10, 2019 | 10.16 | 10.62 | 10.16 | 10.62 | 19,879 | +0.49(+4.88%) |
Apr 09, 2019 | 10.41 | 10.54 | 10.07 | 10.12 | 25,397 | -0.31(-2.99%) |
Apr 08, 2019 | 10.54 | 10.64 | 10.41 | 10.44 | 12,646 | -0.17(-1.58%) |
Apr 05, 2019 | 10.34 | 10.72 | 10.34 | 10.60 | 33,416 | +0.30(+2.95%) |
Apr 04, 2019 | 10.31 | 10.43 | 10.22 | 10.30 | 27,514 | +0.00(+0.00%) |
Apr 03, 2019 | 10.28 | 10.39 | 10.25 | 10.30 | 13,724 | +0.08(+0.74%) |
Apr 02, 2019 | 10.40 | 10.40 | 10.12 | 10.22 | 17,701 | -0.14(-1.32%) |
Apr 01, 2019 | 10.30 | 10.50 | 10.11 | 10.36 | 18,195 | +0.12(+1.19%) |
Mar 29, 2019 | 10.38 | 10.42 | 10.05 | 10.24 | 38,283 | -0.08(-0.81%) |
Mar 28, 2019 | 10.25 | 10.60 | 10.19 | 10.32 | 22,370 | +0.09(+0.89%) |
Mar 27, 2019 | 10.29 | 10.45 | 9.995 | 10.23 | 38,625 | -0.08(-0.74%) |
Mar 26, 2019 | 9.980 | 10.45 | 9.980 | 10.31 | 42,034 | +0.31(+3.12%) |
Mar 25, 2019 | 9.691 | 10.03 | 9.691 | 9.995 | 19,243 | +0.36(+3.79%) |
Mar 22, 2019 | 9.957 | 9.957 | 9.486 | 9.631 | 46,308 | -0.40(-3.94%) |
Mar 21, 2019 | 10.11 | 10.42 | 9.927 | 10.03 | 35,480 | -0.08(-0.83%) |
Mar 20, 2019 | 10.43 | 10.47 | 10.06 | 10.11 | 53,301 | -0.34(-3.27%) |
Mar 19, 2019 | 10.42 | 10.56 | 10.22 | 10.45 | 34,636 | +0.06(+0.59%) |
Mar 18, 2019 | 10.22 | 10.42 | 10.13 | 10.39 | 38,604 | +0.03(+0.29%) |
Mar 15, 2019 | 10.38 | 10.62 | 10.32 | 10.36 | 63,280 | -0.02(-0.15%) |
Mar 14, 2019 | 10.35 | 10.53 | 10.35 | 10.38 | 66,937 | -0.02(-0.22%) |
Mar 13, 2019 | 10.43 | 10.60 | 10.38 | 10.40 | 43,010 | -0.04(-0.37%) |
Mar 12, 2019 | 10.66 | 10.70 | 10.38 | 10.44 | 78,952 | -0.23(-2.14%) |
Mar 11, 2019 | 10.62 | 10.70 | 10.56 | 10.66 | 45,369 | +0.13(+1.23%) |
Mar 08, 2019 | 10.30 | 10.60 | 10.30 | 10.54 | 31,705 | +0.21(+2.06%) |
Mar 07, 2019 | 10.64 | 10.84 | 10.29 | 10.32 | 118,138 | -0.31(-2.93%) |
Mar 06, 2019 | 10.65 | 10.69 | 10.57 | 10.63 | 47,954 | -0.02(-0.21%) |
Mar 05, 2019 | 10.68 | 10.76 | 10.60 | 10.66 | 29,539 | -0.03(-0.28%) |
Mar 04, 2019 | 11.04 | 11.04 | 10.57 | 10.69 | 50,451 | -0.33(-3.03%) |
Mar 01, 2019 | 10.83 | 11.08 | 10.66 | 11.02 | 24,733 | +0.26(+2.40%) |
Feb 28, 2019 | 10.88 | 10.91 | 10.65 | 10.76 | 26,472 | -0.12(-1.12%) |
Feb 27, 2019 | 11.16 | 11.32 | 10.77 | 10.88 | 51,577 | -0.27(-2.39%) |
Feb 26, 2019 | 11.07 | 11.45 | 11.00 | 11.15 | 145,470 | +0.04(+0.34%) |
Feb 25, 2019 | 11.26 | 11.38 | 11.00 | 11.11 | 89,543 | -0.15(-1.35%) |
Feb 22, 2019 | 11.42 | 11.50 | 10.96 | 11.26 | 116,298 | -0.10(-0.87%) |
Feb 21, 2019 | 11.40 | 11.62 | 11.36 | 11.36 | 85,966 | +0.09(+0.81%) |
Feb 20, 2019 | 10.69 | 11.34 | 10.69 | 11.27 | 90,319 | +0.59(+5.48%) |
Feb 19, 2019 | 10.68 | 10.83 | 10.59 | 10.69 | 57,346 | -0.01(-0.07%) |
Feb 15, 2019 | 10.66 | 10.73 | 10.53 | 10.69 | 66,963 | +0.11(+1.08%) |
Feb 14, 2019 | 10.34 | 10.75 | 10.33 | 10.58 | 71,214 | +0.24(+2.35%) |
Feb 13, 2019 | 10.50 | 10.61 | 10.25 | 10.34 | 80,915 | -0.17(-1.66%) |
Feb 12, 2019 | 10.26 | 10.60 | 10.26 | 10.51 | 68,384 | +0.27(+2.60%) |
Feb 11, 2019 | 10.41 | 10.70 | 10.18 | 10.25 | 79,152 | -0.18(-1.75%) |
Feb 08, 2019 | 10.35 | 10.58 | 10.28 | 10.43 | 62,359 | +0.00(+0.00%) |
Feb 07, 2019 | 10.62 | 10.64 | 10.36 | 10.43 | 78,215 | -0.21(-1.98%) |
Feb 06, 2019 | 10.25 | 10.69 | 10.22 | 10.64 | 146,563 | +0.39(+3.82%) |
Feb 05, 2019 | 10.72 | 10.80 | 10.12 | 10.25 | 230,312 | -0.45(-4.23%) |
Feb 04, 2019 | 10.35 | 11.00 | 10.35 | 10.70 | 84,629 | +0.35(+3.35%) |