Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.90 | 10.90 | 10.47 | 10.80 | 88,210 | -0.11(-0.98%) |
Apr 29, 2019 | 10.91 | 11.01 | 10.87 | 10.91 | 53,293 | -0.02(-0.16%) |
Apr 26, 2019 | 10.67 | 10.96 | 10.63 | 10.92 | 54,560 | +0.28(+2.63%) |
Apr 25, 2019 | 10.82 | 10.94 | 10.50 | 10.64 | 168,486 | -0.24(-2.19%) |
Apr 24, 2019 | 10.84 | 10.91 | 10.83 | 10.88 | 72,204 | +0.06(+0.55%) |
Apr 23, 2019 | 10.72 | 10.89 | 10.72 | 10.82 | 92,264 | +0.04(+0.39%) |
Apr 22, 2019 | 10.33 | 10.82 | 10.33 | 10.78 | 176,041 | +0.62(+6.10%) |
Apr 18, 2019 | 10.11 | 10.22 | 10.06 | 10.16 | 53,721 | +0.01(+0.12%) |
Apr 17, 2019 | 10.19 | 10.19 | 10.06 | 10.15 | 73,844 | +0.01(+0.06%) |
Apr 16, 2019 | 10.22 | 10.25 | 10.12 | 10.14 | 54,498 | -0.03(-0.29%) |
Apr 15, 2019 | 10.16 | 10.23 | 10.08 | 10.17 | 72,083 | +0.05(+0.53%) |
Apr 12, 2019 | 10.31 | 10.33 | 10.11 | 10.12 | 112,478 | -0.13(-1.28%) |
Apr 11, 2019 | 10.21 | 10.28 | 10.11 | 10.25 | 100,517 | +0.05(+0.47%) |
Apr 10, 2019 | 10.29 | 10.35 | 10.14 | 10.20 | 112,492 | -0.08(-0.81%) |
Apr 09, 2019 | 10.19 | 10.34 | 10.17 | 10.29 | 114,354 | +0.01(+0.12%) |
Apr 08, 2019 | 10.22 | 10.31 | 10.20 | 10.28 | 48,394 | +0.03(+0.29%) |
Apr 05, 2019 | 10.26 | 10.37 | 10.19 | 10.25 | 62,954 | -0.01(-0.06%) |
Apr 04, 2019 | 10.36 | 10.47 | 10.25 | 10.25 | 137,564 | -0.11(-1.09%) |
Apr 03, 2019 | 10.31 | 10.39 | 10.25 | 10.36 | 114,877 | +0.14(+1.34%) |
Apr 02, 2019 | 9.976 | 10.24 | 9.976 | 10.23 | 104,494 | +0.11(+1.06%) |
Apr 01, 2019 | 9.966 | 10.13 | 9.966 | 10.12 | 86,079 | +0.18(+1.80%) |
Mar 29, 2019 | 10.11 | 10.21 | 9.912 | 9.942 | 367,151 | -0.10(-0.95%) |
Mar 28, 2019 | 10.03 | 10.17 | 9.954 | 10.04 | 94,054 | -0.01(-0.12%) |
Mar 27, 2019 | 10.14 | 10.19 | 9.924 | 10.05 | 123,845 | -0.08(-0.77%) |
Mar 26, 2019 | 10.10 | 10.27 | 9.989 | 10.13 | 156,847 | +0.07(+0.71%) |
Mar 25, 2019 | 9.745 | 10.10 | 9.745 | 10.05 | 162,411 | +0.27(+2.80%) |
Mar 22, 2019 | 9.852 | 9.894 | 9.697 | 9.781 | 236,037 | -0.21(-2.09%) |
Mar 21, 2019 | 10.04 | 10.19 | 9.948 | 9.989 | 110,531 | -0.09(-0.89%) |
Mar 20, 2019 | 10.00 | 10.19 | 9.906 | 10.08 | 115,272 | +0.08(+0.77%) |
Mar 19, 2019 | 10.22 | 10.22 | 9.954 | 10.00 | 121,634 | -0.13(-1.24%) |
Mar 18, 2019 | 10.28 | 10.54 | 9.936 | 10.13 | 148,535 | -0.02(-0.23%) |
Mar 15, 2019 | 9.925 | 10.25 | 9.913 | 10.15 | 275,433 | +0.22(+2.21%) |
Mar 14, 2019 | 10.08 | 10.21 | 9.907 | 9.931 | 316,572 | -0.17(-1.64%) |
Mar 13, 2019 | 10.22 | 10.30 | 10.07 | 10.10 | 176,607 | -0.08(-0.76%) |
Mar 12, 2019 | 10.20 | 10.35 | 10.14 | 10.17 | 69,037 | -0.01(-0.12%) |
Mar 11, 2019 | 10.07 | 10.49 | 10.01 | 10.19 | 124,761 | +0.20(+1.96%) |
Mar 08, 2019 | 10.04 | 10.19 | 9.925 | 9.990 | 205,099 | -0.09(-0.88%) |
Mar 07, 2019 | 10.03 | 10.12 | 9.931 | 10.08 | 193,989 | +0.05(+0.47%) |
Mar 06, 2019 | 10.35 | 10.35 | 9.545 | 10.03 | 187,707 | -0.34(-3.26%) |
Mar 05, 2019 | 10.25 | 10.56 | 10.25 | 10.37 | 88,391 | +0.04(+0.34%) |
Mar 04, 2019 | 10.19 | 10.48 | 10.05 | 10.33 | 90,452 | +0.15(+1.51%) |
Mar 01, 2019 | 10.09 | 10.20 | 10.00 | 10.18 | 54,648 | +0.08(+0.76%) |
Feb 28, 2019 | 10.24 | 10.36 | 10.07 | 10.10 | 75,557 | -0.15(-1.50%) |
Feb 27, 2019 | 10.32 | 10.37 | 10.11 | 10.26 | 46,064 | -0.01(-0.06%) |
Feb 26, 2019 | 10.05 | 10.32 | 10.05 | 10.26 | 120,099 | +0.30(+2.97%) |
Feb 25, 2019 | 10.01 | 10.24 | 9.943 | 9.966 | 68,989 | +0.01(+0.06%) |
Feb 22, 2019 | 9.771 | 9.966 | 9.711 | 9.960 | 115,874 | +0.21(+2.19%) |
Feb 21, 2019 | 9.688 | 9.760 | 9.581 | 9.747 | 107,731 | +0.02(+0.24%) |
Feb 20, 2019 | 9.854 | 9.919 | 9.688 | 9.723 | 85,691 | -0.12(-1.26%) |
Feb 19, 2019 | 9.676 | 9.991 | 9.676 | 9.848 | 125,265 | +0.17(+1.78%) |
Feb 15, 2019 | 9.504 | 9.800 | 9.504 | 9.676 | 150,788 | +0.25(+2.64%) |
Feb 14, 2019 | 9.279 | 9.474 | 9.279 | 9.427 | 134,623 | +0.14(+1.53%) |
Feb 13, 2019 | 9.041 | 9.427 | 9.041 | 9.285 | 134,113 | +0.34(+3.78%) |
Feb 12, 2019 | 8.840 | 8.953 | 8.840 | 8.947 | 69,856 | +0.12(+1.34%) |
Feb 11, 2019 | 8.917 | 8.917 | 8.695 | 8.828 | 82,626 | -0.09(-1.06%) |
Feb 08, 2019 | 8.887 | 9.012 | 8.870 | 8.923 | 88,718 | -0.04(-0.46%) |
Feb 07, 2019 | 9.018 | 9.018 | 8.858 | 8.964 | 142,970 | -0.13(-1.43%) |
Feb 06, 2019 | 8.982 | 9.151 | 8.938 | 9.095 | 108,139 | +0.11(+1.25%) |
Feb 05, 2019 | 9.160 | 9.160 | 8.804 | 8.982 | 115,346 | -0.16(-1.75%) |
Feb 04, 2019 | 9.302 | 9.551 | 8.994 | 9.142 | 181,961 | -0.14(-1.53%) |